Asia Medical & Agricultural Laboratory & Research Center PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.340	1.350	1.320	1.330	1.163	80,101
2024-10-24	1.340	1.340	1.310	1.330	1.163	72,400
2024-10-22	1.300	1.330	1.300	1.320	1.154	75,642
2024-10-21	1.300	1.340	1.300	1.320	1.154	66,005
2024-10-18	1.330	1.350	1.300	1.300	1.137	430,001
2024-10-17	1.360	1.370	1.330	1.330	1.163	171,430
2024-10-16	1.350	1.370	1.320	1.340	1.172	115,714
2024-10-15	1.380	1.380	1.350	1.360	1.189	76,611
2024-10-11	1.380	1.390	1.380	1.380	1.207	45,648
2024-10-10	1.360	1.370	1.360	1.370	1.198	87,132
2024-10-09	1.350	1.370	1.350	1.360	1.189	148,500
2024-10-08	1.360	1.360	1.320	1.350	1.180	223,200
2024-10-07	1.350	1.370	1.350	1.370	1.198	79,700
2024-10-04	1.360	1.370	1.350	1.360	1.189	187,800
2024-10-03	1.350	1.380	1.350	1.360	1.189	140,280
2024-10-02	1.370	1.390	1.370	1.380	1.207	99,699
2024-10-01	1.370	1.400	1.370	1.390	1.215	80,000
2024-09-30	1.400	1.400	1.370	1.400	1.224	98,400
2024-09-27	1.400	1.400	1.370	1.390	1.215	178,700
2024-09-26	1.390	1.400	1.350	1.380	1.207	293,100
2024-09-25	1.380	1.400	1.380	1.400	1.224	219,375
2024-09-24	1.370	1.390	1.370	1.380	1.207	341,106
2024-09-23	1.440	1.450	1.300	1.370	1.198	2,423,657
2024-09-20	1.410	1.440	1.410	1.440	1.259	238,011
2024-09-19	1.410	1.450	1.410	1.420	1.242	335,771
2024-09-18	1.450	1.460	1.410	1.410	1.233	383,000
2024-09-17	1.420	1.460	1.410	1.440	1.259	272,556
2024-09-16	1.410	1.460	1.390	1.440	1.259	395,000
2024-09-13	1.380	1.420	1.370	1.410	1.233	451,201
2024-09-12	1.390	1.500	1.360	1.360	1.189	1,940,901
2024-09-11	1.430	1.450	1.360	1.390	1.215	637,401
2024-09-10	1.370	1.430	1.370	1.400	1.224	199,800
2024-09-09	1.350	1.500	1.340	1.370	1.198	1,250,344
2024-09-06	1.400	1.400	1.320	1.350	1.180	481,707
2024-09-05	1.390	1.410	1.350	1.380	1.207	224,508
2024-09-04	1.350	1.410	1.350	1.370	1.198	640,215
2024-09-03	1.320	1.350	1.300	1.350	1.180	518,002
2024-09-02	1.270	1.340	1.270	1.310	1.145	360,000
2024-08-30	1.260	1.280	1.260	1.280	1.119	54,200
2024-08-29	1.260	1.310	1.260	1.260	1.102	297,002
2024-08-28	1.290	1.340	1.250	1.270	1.110	790,500
2024-08-27	1.290	1.310	1.280	1.300	1.137	85,308
2024-08-26	1.310	1.360	1.260	1.300	1.137	956,201
2024-08-23	1.280	1.330	1.270	1.310	1.145	263,000
2024-08-22	1.260	1.320	1.240	1.280	1.119	359,900
2024-08-21	1.260	1.260	1.240	1.260	1.102	37,624
2024-08-20	1.240	1.260	1.230	1.260	1.102	64,650
2024-08-19	1.230	1.280	1.210	1.260	1.084	607,400
2024-08-16	1.190	1.230	1.190	1.220	1.050	82,905
2024-08-15	1.210	1.220	1.190	1.200	1.033	67,331
2024-08-14	1.260	1.260	1.200	1.200	1.033	89,603
2024-08-13	1.220	1.260	1.220	1.220	1.050	163,500
2024-08-09	1.250	1.250	1.200	1.210	1.041	245,415
2024-08-08	1.300	1.300	1.230	1.250	1.076	445,901
2024-08-07	1.180	1.200	1.180	1.190	1.024	62,305
2024-08-06	1.140	1.210	1.130	1.190	1.024	224,413
2024-08-05	1.280	1.280	1.150	1.170	1.007	252,035
2024-08-02	1.300	1.300	1.280	1.280	1.101	127,015
2024-08-01	1.290	1.310	1.280	1.280	1.101	105,114
2024-07-31	1.290	1.310	1.280	1.280	1.101	74,501

← NewerPage 9 of 17 · 972 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.1000 THB
2026-04-27	0.1000 THB
2025-11-25	0.0500 THB
2025-08-21	0.1000 THB
2025-04-28	0.0200 THB
2024-11-26	0.0200 THB
2024-08-20	0.0200 THB
2024-04-26	0.0390 THB
2023-05-02	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.