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
2023-08-31	4.500	4.520	4.420	4.520	4.227	867,800
2023-08-30	4.500	4.500	4.420	4.500	4.208	162,927
2023-08-29	4.500	4.500	4.400	4.480	4.190	140,420
2023-08-28	4.500	4.500	4.460	4.500	4.208	63,700
2023-08-25	4.500	4.540	4.500	4.520	4.227	12,545
2023-08-24	4.540	4.540	4.500	4.500	4.208	38,800
2023-08-23	4.580	4.580	4.540	4.540	4.246	17,500
2023-08-22	4.600	4.600	4.440	4.540	4.246	205,600
2023-08-21	4.620	4.640	4.560	4.640	4.339	35,600
2023-08-18	4.660	4.660	4.640	4.660	4.358	12,457
2023-08-17	4.640	4.660	4.620	4.660	4.358	89,700
2023-08-16	4.680	4.700	4.660	4.680	4.377	60,700
2023-08-15	4.740	4.740	4.640	4.660	4.358	228,400
2023-08-11	5.000	5.050	4.840	4.860	4.545	84,150
2023-08-10	5.050	5.050	5.000	5.000	4.676	20,600
2023-08-09	5.000	5.000	5.000	5.000	4.676	20,000
2023-08-08	5.000	5.050	4.980	5.050	4.723	4,800
2023-08-07	5.000	5.050	5.000	5.050	4.723	19,000
2023-08-04	5.000	5.050	5.000	5.050	4.723	2,500
2023-08-03	5.050	5.050	5.050	5.050	4.723	10,400
2023-08-02	5.100	5.100	5.000	5.050	4.723	2,921
2023-07-31	4.980	5.100	4.980	5.100	4.770	34,701
2023-07-27	4.980	4.980	4.980	4.980	4.657	800
2023-07-26	5.000	5.000	4.980	4.980	4.657	36,900
2023-07-25	4.980	5.050	4.980	4.980	4.657	12,000
2023-07-24	5.000	5.000	4.980	4.980	4.657	8,007
2023-07-21	5.000	5.050	5.000	5.050	4.723	71,650
2023-07-20	5.050	5.050	5.000	5.000	4.676	193,901
2023-07-19	5.150	5.200	5.000	5.000	4.676	539,640
2023-07-18	5.250	5.250	5.150	5.250	4.910	15,200
2023-07-17	5.150	5.250	5.050	5.250	4.910	44,205
2023-07-14	5.200	5.250	5.200	5.250	4.910	410
2023-07-13	5.200	5.200	5.100	5.200	4.863	17,900
2023-07-12	5.200	5.250	5.150	5.200	4.863	43,101
2023-07-11	5.250	5.300	5.200	5.200	4.863	36,311
2023-07-10	5.300	5.300	5.250	5.250	4.910	21,204
2023-07-07	5.400	5.400	5.250	5.300	4.957	5,900
2023-07-06	5.250	5.300	5.150	5.250	4.910	46,300
2023-07-05	5.250	5.250	5.200	5.250	4.910	65,600
2023-07-04	5.250	5.250	5.250	5.250	4.910	62,200
2023-07-03	5.350	5.350	5.200	5.300	4.957	87,023
2023-06-30	5.350	5.400	5.250	5.350	5.003	74,501
2023-06-29	5.300	5.400	5.200	5.300	4.957	177,530
2023-06-28	5.500	5.500	5.400	5.400	5.050	45,100
2023-06-27	5.500	5.600	5.400	5.600	5.237	117,700
2023-06-26	5.600	5.600	5.550	5.600	5.237	15,500
2023-06-23	5.550	5.600	5.450	5.600	5.237	59,600
2023-06-22	5.550	5.550	5.500	5.550	5.190	173,800
2023-06-21	5.650	5.700	5.550	5.700	5.331	29,300
2023-06-20	5.750	5.750	5.600	5.600	5.237	55,515
2023-06-19	5.700	5.750	5.650	5.750	5.378	34,205
2023-06-16	5.800	5.800	5.700	5.750	5.378	50,720
2023-06-15	5.700	5.800	5.650	5.800	5.424	27,300
2023-06-14	5.750	5.800	5.700	5.800	5.424	15,700
2023-06-13	5.700	5.800	5.700	5.800	5.424	22,307
2023-06-12	5.700	5.800	5.700	5.800	5.424	4,303
2023-06-09	5.700	5.700	5.700	5.700	5.331	7,201
2023-06-08	5.750	5.800	5.700	5.750	5.378	2,000
2023-06-07	5.750	5.750	5.600	5.750	5.378	20,200
2023-06-06	5.700	5.750	5.700	5.750	5.378	53,600

← NewerPage 13 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.