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
2023-06-02	5.700	5.700	5.600	5.700	5.331	24,100
2023-06-01	5.650	5.750	5.500	5.750	5.378	323,200
2023-05-31	5.800	5.800	5.800	5.800	5.424	15,200
2023-05-30	5.800	5.800	5.750	5.800	5.424	38,700
2023-05-29	5.800	5.800	5.700	5.800	5.424	47,302
2023-05-26	5.700	5.800	5.700	5.800	5.424	13,112
2023-05-25	5.800	5.800	5.700	5.750	5.378	16,202
2023-05-24	5.800	5.850	5.800	5.800	5.424	29,213
2023-05-23	5.850	5.850	5.750	5.800	5.424	59,813
2023-05-22	5.850	6.000	5.800	5.900	5.518	11,720
2023-05-19	5.750	5.800	5.600	5.800	5.424	7,901
2023-05-18	5.700	5.750	5.700	5.750	5.378	2,800
2023-05-17	5.650	5.700	5.550	5.700	5.331	11,700
2023-05-16	5.650	5.700	5.550	5.700	5.331	43,301
2023-05-15	5.600	5.650	5.550	5.650	5.284	43,800
2023-05-12	5.550	5.850	5.500	5.650	5.284	64,800
2023-05-11	5.700	5.700	5.600	5.600	5.237	12,700
2023-05-10	5.750	5.800	5.650	5.650	5.284	58,000
2023-05-09	5.650	5.900	5.650	5.800	5.424	6,510
2023-05-08	5.700	5.700	5.700	5.700	5.331	300
2023-05-03	5.550	5.600	5.550	5.600	5.237	11,400
2023-05-02	5.700	5.750	5.500	5.600	5.237	30,900
2023-04-28	5.850	5.850	5.600	5.700	5.331	13,128
2023-04-27	5.700	5.800	5.600	5.800	5.424	5,529
2023-04-26	5.550	5.700	5.550	5.700	5.331	28,500
2023-04-25	5.700	5.750	5.500	5.650	5.284	85,100
2023-04-24	5.750	5.750	5.650	5.700	5.331	20,500
2023-04-21	5.750	5.750	5.600	5.750	5.378	10,400
2023-04-20	5.600	5.900	5.550	5.700	5.331	232,900
2023-04-19	5.850	5.850	5.600	5.650	5.284	89,500
2023-04-18	5.800	5.850	5.750	5.850	5.471	28,200
2023-04-17	5.900	5.950	5.800	5.850	5.471	74,700
2023-04-12	5.950	5.950	5.900	5.950	5.565	25,700
2023-04-11	5.950	6.050	5.850	5.950	5.565	58,997
2023-04-10	5.850	5.950	5.850	5.950	5.565	20,700
2023-04-07	6.000	6.050	5.950	5.950	5.565	5,700
2023-04-05	5.950	6.000	5.900	5.950	5.565	8,300
2023-04-04	6.000	6.050	5.950	6.000	5.611	5,557
2023-04-03	6.000	6.100	5.900	6.000	5.611	38,801
2023-03-31	6.000	6.050	6.000	6.000	5.611	37,800
2023-03-30	6.000	6.100	5.950	6.050	5.658	72,000
2023-03-29	5.900	6.050	5.900	6.000	5.611	53,407
2023-03-28	6.050	6.100	5.900	6.000	5.611	46,509
2023-03-27	6.100	6.150	6.050	6.050	5.658	571,000
2023-03-24	6.150	6.150	6.100	6.150	5.752	13,205
2023-03-23	6.150	6.150	6.050	6.150	5.752	35,810
2023-03-22	6.100	6.150	6.050	6.150	5.752	16,815
2023-03-21	6.150	6.150	6.100	6.100	5.705	7,662
2023-03-20	6.100	6.200	6.000	6.200	5.798	22,711
2023-03-17	6.100	6.150	6.050	6.150	5.752	27,000
2023-03-16	6.150	6.150	6.000	6.150	5.752	12,101
2023-03-15	6.000	6.150	5.950	6.150	5.752	51,700
2023-03-14	5.900	6.050	5.900	5.900	5.518	166,300
2023-03-13	6.300	6.450	6.300	6.300	5.621	139,432
2023-03-10	6.450	6.750	6.450	6.450	5.754	25,137
2023-03-09	6.400	6.450	6.400	6.450	5.754	13,400
2023-03-08	6.400	6.500	6.350	6.500	5.799	16,400
2023-03-07	6.400	6.650	6.400	6.500	5.799	36,027
2023-03-03	6.400	6.450	6.350	6.450	5.754	34,200
2023-03-02	6.600	6.600	6.350	6.350	5.665	81,230

← NewerPage 14 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.