Amarin Printing and Publishing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 3.540 | 3.540 | 3.500 | 3.500 | 3.398 | 1,500 |
| 2024-11-29 | 3.540 | 3.540 | 3.500 | 3.500 | 3.398 | 1,500 |
| 2024-11-28 | 3.500 | 3.500 | 3.480 | 3.500 | 3.398 | 315 |
| 2024-11-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.398 | 100 |
| 2024-11-26 | 3.560 | 3.580 | 3.480 | 3.540 | 3.437 | 24,200 |
| 2024-11-25 | 3.560 | 3.600 | 3.560 | 3.600 | 3.495 | 20,704 |
| 2024-11-22 | 3.600 | 3.620 | 3.540 | 3.600 | 3.495 | 42,012 |
| 2024-11-21 | 3.540 | 3.620 | 3.540 | 3.540 | 3.437 | 19,906 |
| 2024-11-20 | 3.700 | 3.720 | 3.540 | 3.720 | 3.612 | 64,506 |
| 2024-11-18 | 3.620 | 3.820 | 3.600 | 3.820 | 3.709 | 5,023 |
| 2024-11-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.728 | 1,502 |
| 2024-11-13 | 3.580 | 3.900 | 3.540 | 3.860 | 3.748 | 37,000 |
| 2024-11-12 | 3.660 | 3.720 | 3.560 | 3.720 | 3.612 | 23,990 |
| 2024-11-11 | 3.720 | 3.740 | 3.700 | 3.700 | 3.592 | 10,603 |
| 2024-11-08 | 3.740 | 3.740 | 3.700 | 3.720 | 3.612 | 14,152 |
| 2024-11-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.651 | 1,252 |
| 2024-11-06 | 3.800 | 3.800 | 3.760 | 3.760 | 3.651 | 11,203 |
| 2024-11-05 | 3.780 | 3.800 | 3.760 | 3.800 | 3.689 | 14,511 |
| 2024-11-04 | 3.760 | 3.780 | 3.760 | 3.780 | 3.670 | 5,500 |
| 2024-11-01 | 3.760 | 3.800 | 3.760 | 3.800 | 3.689 | 5,601 |
| 2024-10-31 | 3.800 | 3.800 | 3.760 | 3.800 | 3.689 | 29,000 |
| 2024-10-30 | 3.740 | 3.800 | 3.740 | 3.800 | 3.689 | 13,201 |
| 2024-10-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.689 | 11,700 |
| 2024-10-28 | 3.800 | 3.820 | 3.800 | 3.820 | 3.709 | 11,850 |
| 2024-10-25 | 3.800 | 3.820 | 3.800 | 3.800 | 3.689 | 11,800 |
| 2024-10-24 | 3.800 | 3.800 | 3.760 | 3.800 | 3.689 | 10,300 |
| 2024-10-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.689 | 100 |
| 2024-10-21 | 3.720 | 3.820 | 3.720 | 3.800 | 3.689 | 4,560 |
| 2024-10-18 | 3.820 | 3.820 | 3.700 | 3.700 | 3.592 | 12,603 |
| 2024-10-17 | 3.800 | 3.880 | 3.780 | 3.820 | 3.709 | 12,102 |
| 2024-10-16 | 3.740 | 3.880 | 3.740 | 3.760 | 3.651 | 3,620 |
| 2024-10-15 | 3.800 | 3.820 | 3.760 | 3.780 | 3.670 | 2,700 |
| 2024-10-11 | 3.900 | 3.900 | 3.800 | 3.800 | 3.689 | 2,500 |
| 2024-10-10 | 3.800 | 3.900 | 3.800 | 3.900 | 3.786 | 12,101 |
| 2024-10-09 | 3.840 | 3.840 | 3.820 | 3.840 | 3.728 | 22,505 |
| 2024-10-08 | 3.840 | 3.900 | 3.820 | 3.840 | 3.728 | 29,300 |
| 2024-10-07 | 3.820 | 3.860 | 3.800 | 3.800 | 3.689 | 19,400 |
| 2024-10-04 | 3.860 | 3.860 | 3.780 | 3.840 | 3.728 | 22,600 |
| 2024-10-03 | 3.900 | 3.920 | 3.780 | 3.900 | 3.786 | 27,411 |
| 2024-10-01 | 3.960 | 3.960 | 3.920 | 3.940 | 3.825 | 3,430 |
| 2024-09-30 | 3.920 | 4.100 | 3.920 | 3.940 | 3.825 | 37,400 |
| 2024-09-27 | 3.840 | 4.100 | 3.820 | 3.920 | 3.806 | 124,054 |
| 2024-09-26 | 3.940 | 3.940 | 3.820 | 3.840 | 3.728 | 10,000 |
| 2024-09-25 | 3.940 | 3.940 | 3.880 | 3.880 | 3.767 | 8,025 |
| 2024-09-24 | 3.920 | 3.940 | 3.900 | 3.940 | 3.825 | 25,000 |
| 2024-09-23 | 3.840 | 3.940 | 3.840 | 3.940 | 3.825 | 25,500 |
| 2024-09-20 | 3.900 | 3.900 | 3.820 | 3.880 | 3.767 | 66,400 |
| 2024-09-19 | 3.880 | 3.920 | 3.860 | 3.920 | 3.806 | 3,655 |
| 2024-09-18 | 3.880 | 3.960 | 3.880 | 3.920 | 3.806 | 10,030 |
| 2024-09-17 | 3.940 | 4.000 | 3.940 | 4.000 | 3.884 | 9,500 |
| 2024-09-16 | 3.980 | 3.980 | 3.940 | 3.940 | 3.825 | 28,200 |
| 2024-09-13 | 3.920 | 3.920 | 3.840 | 3.900 | 3.786 | 11,203 |
| 2024-09-12 | 3.840 | 3.900 | 3.840 | 3.880 | 3.767 | 15,100 |
| 2024-09-10 | 3.900 | 3.980 | 3.900 | 3.920 | 3.806 | 10,105 |
| 2024-09-09 | 3.900 | 3.900 | 3.820 | 3.880 | 3.767 | 4,687 |
| 2024-09-06 | 3.820 | 4.000 | 3.820 | 3.980 | 3.864 | 26,679 |
| 2024-09-05 | 3.820 | 3.840 | 3.820 | 3.840 | 3.728 | 5,504 |
| 2024-09-04 | 3.720 | 3.920 | 3.720 | 3.920 | 3.806 | 16,302 |
| 2024-09-03 | 3.720 | 3.880 | 3.720 | 3.740 | 3.631 | 5,200 |
| 2024-09-02 | 3.760 | 3.760 | 3.700 | 3.720 | 3.612 | 21,000 |
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.