Amarin Printing and Publishing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 4.220 | 4.340 | 4.220 | 4.340 | 4.214 | 2,600 |
| 2024-05-30 | 4.300 | 4.340 | 4.220 | 4.260 | 4.136 | 1,500 |
| 2024-05-29 | 4.400 | 4.400 | 4.220 | 4.220 | 4.097 | 55,805 |
| 2024-05-28 | 4.500 | 4.500 | 4.480 | 4.500 | 4.369 | 506 |
| 2024-05-27 | 4.500 | 4.540 | 4.440 | 4.540 | 4.408 | 6,411 |
| 2024-05-24 | 4.480 | 4.560 | 4.420 | 4.520 | 4.388 | 9,318 |
| 2024-05-23 | 4.440 | 4.460 | 4.320 | 4.440 | 4.311 | 9,622 |
| 2024-05-21 | 4.340 | 4.520 | 4.340 | 4.480 | 4.350 | 650 |
| 2024-05-20 | 4.300 | 4.440 | 4.300 | 4.420 | 4.291 | 15,000 |
| 2024-05-17 | 4.500 | 4.500 | 4.300 | 4.440 | 4.311 | 1,619 |
| 2024-05-16 | 4.320 | 4.540 | 4.260 | 4.460 | 4.330 | 16,140 |
| 2024-05-15 | 4.660 | 4.740 | 4.180 | 4.280 | 4.155 | 144,131 |
| 2024-05-14 | 4.700 | 4.740 | 4.600 | 4.640 | 4.505 | 8,600 |
| 2024-05-13 | 4.760 | 4.900 | 4.600 | 4.700 | 4.563 | 79,703 |
| 2024-05-10 | 4.760 | 4.760 | 4.760 | 4.760 | 4.621 | 900 |
| 2024-05-09 | 4.740 | 4.780 | 4.740 | 4.780 | 4.641 | 800 |
| 2024-05-08 | 4.800 | 4.800 | 4.740 | 4.760 | 4.621 | 9,182 |
| 2024-05-07 | 4.880 | 4.900 | 4.880 | 4.900 | 4.583 | 22,900 |
| 2024-05-03 | 4.920 | 4.940 | 4.900 | 4.940 | 4.620 | 18,341 |
| 2024-05-02 | 4.940 | 4.940 | 4.920 | 4.920 | 4.601 | 8,401 |
| 2024-04-30 | 4.880 | 4.940 | 4.880 | 4.940 | 4.620 | 5,705 |
| 2024-04-29 | 4.900 | 4.960 | 4.900 | 4.960 | 4.639 | 200 |
| 2024-04-26 | 4.900 | 5.000 | 4.860 | 4.980 | 4.657 | 20,600 |
| 2024-04-25 | 4.860 | 4.900 | 4.860 | 4.880 | 4.564 | 5,800 |
| 2024-04-24 | 4.920 | 4.960 | 4.860 | 4.880 | 4.564 | 31,901 |
| 2024-04-23 | 4.960 | 4.960 | 4.820 | 4.960 | 4.639 | 89,941 |
| 2024-04-22 | 4.980 | 4.980 | 4.960 | 4.980 | 4.657 | 248,401 |
| 2024-04-19 | 5.000 | 5.000 | 4.980 | 4.980 | 4.657 | 3,678,600 |
| 2024-04-18 | 5.000 | 5.000 | 4.980 | 4.980 | 4.657 | 234,200 |
| 2024-04-17 | 4.980 | 5.000 | 4.980 | 5.000 | 4.676 | 58,700 |
| 2024-04-11 | 4.980 | 5.000 | 4.980 | 5.000 | 4.676 | 291,101 |
| 2024-04-10 | 5.000 | 5.000 | 4.980 | 5.000 | 4.676 | 43,600 |
| 2024-04-09 | 4.980 | 5.000 | 4.980 | 5.000 | 4.676 | 224,011 |
| 2024-04-05 | 4.980 | 5.000 | 4.980 | 5.000 | 4.676 | 147,400 |
| 2024-04-04 | 4.980 | 5.000 | 4.980 | 5.000 | 4.676 | 612,129 |
| 2024-04-03 | 4.980 | 5.000 | 4.980 | 4.980 | 4.657 | 214,001 |
| 2024-04-02 | 5.000 | 5.000 | 4.980 | 4.980 | 4.657 | 270,201 |
| 2024-04-01 | 5.000 | 5.000 | 4.980 | 5.000 | 4.676 | 286,802 |
| 2024-03-29 | 4.980 | 5.000 | 4.980 | 5.000 | 4.676 | 2,177,900 |
| 2024-03-28 | 4.980 | 5.000 | 4.980 | 4.980 | 4.657 | 71,510 |
| 2024-03-27 | 4.980 | 4.980 | 4.980 | 4.980 | 4.657 | 16,651 |
| 2024-03-26 | 4.980 | 5.000 | 4.980 | 4.980 | 4.657 | 126,221 |
| 2024-03-25 | 4.980 | 5.000 | 4.960 | 4.980 | 4.657 | 418,815 |
| 2024-03-22 | 4.980 | 5.000 | 4.960 | 4.980 | 4.657 | 4,026,101 |
| 2024-03-21 | 4.960 | 4.980 | 4.960 | 4.980 | 4.657 | 699,093 |
| 2024-03-20 | 4.960 | 4.980 | 4.960 | 4.960 | 4.639 | 245,160 |
| 2024-03-19 | 4.960 | 4.980 | 4.960 | 4.980 | 4.657 | 211,260 |
| 2024-03-18 | 4.960 | 4.980 | 4.960 | 4.980 | 4.657 | 5,499 |
| 2024-03-15 | 4.960 | 4.980 | 4.960 | 4.960 | 4.639 | 1,810,500 |
| 2024-03-14 | 4.960 | 4.980 | 4.960 | 4.960 | 4.639 | 1,269,187 |
| 2024-03-13 | 4.980 | 4.980 | 4.920 | 4.960 | 4.639 | 5,612,023 |
| 2024-03-12 | 4.960 | 5.000 | 4.960 | 4.980 | 4.657 | 752,861 |
| 2024-03-11 | 4.960 | 4.980 | 4.940 | 4.980 | 4.657 | 536,407 |
| 2024-03-08 | 4.960 | 4.980 | 4.940 | 4.940 | 4.620 | 644,458 |
| 2024-03-07 | 5.000 | 5.000 | 4.940 | 4.960 | 4.639 | 1,290,326 |
| 2024-03-06 | 5.000 | 5.400 | 4.920 | 4.940 | 4.620 | 5,498,184 |
| 2024-03-05 | 4.240 | 4.420 | 4.220 | 4.380 | 4.096 | 79,049,117 |
| 2024-03-04 | 4.220 | 4.260 | 4.180 | 4.260 | 3.984 | 61,631 |
| 2024-03-01 | 4.140 | 4.240 | 4.140 | 4.240 | 3.965 | 138,843 |
| 2024-02-29 | 4.160 | 4.200 | 4.140 | 4.200 | 3.928 | 97,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-07 | 0.0600 THB |
| 2024-05-08 | 0.1800 THB |
| 2023-03-14 | 0.2900 THB |
| 2022-05-10 | 0.1900 THB |
| 2021-05-10 | 0.1200 THB |
| 2020-04-27 | 0.1200 THB |
| 2019-05-10 | 0.0700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.