Amarin Printing and Publishing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.040	4.080	4.040	4.080	3.816	7,500
2023-11-24	4.060	4.120	4.040	4.040	3.778	4,000
2023-11-23	4.160	4.160	4.080	4.120	3.853	4,101
2023-11-22	4.060	4.080	4.060	4.080	3.816	4,301
2023-11-21	4.200	4.200	4.060	4.060	3.797	15,900
2023-11-20	4.040	4.080	4.040	4.080	3.816	14,011
2023-11-17	4.060	4.080	4.040	4.060	3.797	16,900
2023-11-16	4.020	4.100	4.020	4.040	3.778	64,900
2023-11-15	4.060	4.100	4.060	4.060	3.797	20,000
2023-11-14	4.080	4.080	4.020	4.060	3.797	43,200
2023-11-13	4.080	4.100	4.060	4.060	3.797	76,203
2023-11-10	4.120	4.160	4.080	4.080	3.816	26,816
2023-11-09	4.080	4.100	4.080	4.100	3.834	15,100
2023-11-08	4.100	4.100	4.080	4.080	3.816	75,325
2023-11-07	4.120	4.120	4.100	4.100	3.834	4,426
2023-11-06	4.120	4.140	4.100	4.120	3.853	21,800
2023-11-03	4.100	4.140	4.100	4.100	3.834	96,910
2023-11-02	4.100	4.100	4.100	4.100	3.834	10,100
2023-11-01	4.100	4.100	4.060	4.100	3.834	9,000
2023-10-31	4.060	4.100	4.060	4.100	3.834	30,300
2023-10-30	4.100	4.100	4.060	4.060	3.797	27,800
2023-10-27	4.080	4.100	4.040	4.100	3.834	46,400
2023-10-26	4.120	4.120	4.040	4.100	3.834	28,305
2023-10-25	4.080	4.120	4.080	4.120	3.853	33,300
2023-10-24	4.080	4.120	4.080	4.080	3.816	21,900
2023-10-20	4.140	4.140	4.040	4.100	3.834	150,014
2023-10-19	4.140	4.180	4.120	4.180	3.909	62,602
2023-10-18	4.120	4.140	4.100	4.120	3.853	85,924
2023-10-17	4.100	4.120	4.060	4.120	3.853	24,203
2023-10-16	4.100	4.120	4.040	4.100	3.834	33,008
2023-10-12	4.200	4.220	4.100	4.120	3.853	99,218
2023-10-11	4.220	4.240	4.160	4.160	3.891	112,200
2023-10-10	4.200	4.240	4.200	4.200	3.928	34,700
2023-10-09	4.320	4.320	4.120	4.220	3.947	238,600
2023-10-06	4.500	4.620	4.240	4.320	4.040	1,316,117
2023-10-05	4.460	4.520	4.340	4.500	4.208	138,892,000
2023-10-04	4.460	4.460	4.460	4.460	4.171	1,600
2023-10-03	4.440	4.440	4.400	4.400	4.115	5,500
2023-10-02	4.480	4.480	4.400	4.400	4.115	12,602
2023-09-29	4.460	4.460	4.400	4.400	4.115	30,400
2023-09-28	4.500	4.500	4.460	4.460	4.171	9,210
2023-09-27	4.500	4.520	4.500	4.520	4.227	6,120
2023-09-26	4.560	4.560	4.500	4.500	4.208	19,208
2023-09-25	4.600	4.600	4.580	4.580	4.283	512
2023-09-22	4.560	4.640	4.540	4.640	4.339	64,500
2023-09-21	4.580	4.620	4.560	4.560	4.265	61,501
2023-09-20	4.620	4.680	4.520	4.600	4.302	89,741
2023-09-19	4.560	4.700	4.560	4.600	4.302	99,506
2023-09-18	4.700	4.700	4.580	4.580	4.283	197,485
2023-09-15	4.740	4.740	4.700	4.720	4.414	120,210
2023-09-14	4.720	4.760	4.680	4.760	4.452	78,800
2023-09-13	4.720	4.740	4.660	4.720	4.414	63,100
2023-09-12	4.680	4.740	4.660	4.700	4.396	62,400
2023-09-11	4.620	4.680	4.580	4.680	4.377	60,114
2023-09-08	4.600	4.620	4.600	4.620	4.321	90,500
2023-09-07	4.600	4.680	4.560	4.620	4.321	138,420
2023-09-06	4.500	4.660	4.480	4.540	4.246	241,300
2023-09-05	4.420	4.500	4.420	4.500	4.208	148,103
2023-09-04	4.520	4.520	4.440	4.440	4.152	41,900
2023-09-01	4.500	4.500	4.380	4.500	4.208	920,300

← NewerPage 12 of 20 · 1,174 trading daysOlder →

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.