Amarin Printing and Publishing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 3.780 | 3.820 | 3.780 | 3.800 | 3.689 | 22,600 |
| 2024-08-29 | 3.780 | 3.820 | 3.700 | 3.820 | 3.709 | 1,900 |
| 2024-08-28 | 3.800 | 3.800 | 3.780 | 3.780 | 3.670 | 5,201 |
| 2024-08-27 | 3.800 | 3.820 | 3.800 | 3.800 | 3.689 | 6,020 |
| 2024-08-26 | 3.760 | 3.800 | 3.760 | 3.800 | 3.689 | 13,124 |
| 2024-08-23 | 3.800 | 3.800 | 3.780 | 3.780 | 3.670 | 6,279 |
| 2024-08-22 | 3.800 | 3.840 | 3.800 | 3.800 | 3.689 | 3,603 |
| 2024-08-21 | 3.800 | 3.940 | 3.700 | 3.900 | 3.786 | 24,103 |
| 2024-08-20 | 3.760 | 3.880 | 3.760 | 3.880 | 3.767 | 14,101 |
| 2024-08-19 | 3.800 | 3.800 | 3.780 | 3.780 | 3.670 | 750 |
| 2024-08-15 | 3.700 | 3.820 | 3.700 | 3.820 | 3.709 | 3,402 |
| 2024-08-14 | 3.840 | 3.840 | 3.400 | 3.820 | 3.709 | 16,301 |
| 2024-08-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.748 | 201 |
| 2024-08-09 | 3.780 | 3.820 | 3.780 | 3.820 | 3.709 | 3,751 |
| 2024-08-08 | 3.780 | 3.820 | 3.760 | 3.820 | 3.709 | 13,150 |
| 2024-08-07 | 3.820 | 3.840 | 3.780 | 3.780 | 3.670 | 4,803 |
| 2024-08-06 | 3.800 | 3.820 | 3.800 | 3.800 | 3.689 | 13,001 |
| 2024-08-05 | 3.860 | 3.860 | 3.780 | 3.840 | 3.728 | 7,307 |
| 2024-08-02 | 3.820 | 3.880 | 3.800 | 3.860 | 3.748 | 9,300 |
| 2024-08-01 | 3.800 | 3.840 | 3.800 | 3.820 | 3.709 | 20,301 |
| 2024-07-31 | 3.920 | 3.960 | 3.820 | 3.820 | 3.709 | 41,001 |
| 2024-07-30 | 3.920 | 3.940 | 3.900 | 3.920 | 3.806 | 5,502 |
| 2024-07-26 | 3.920 | 3.960 | 3.900 | 3.960 | 3.845 | 13,440 |
| 2024-07-25 | 3.960 | 3.960 | 3.920 | 3.960 | 3.845 | 10,600 |
| 2024-07-24 | 3.940 | 3.960 | 3.920 | 3.960 | 3.845 | 5,001 |
| 2024-07-23 | 3.960 | 3.980 | 3.940 | 3.980 | 3.864 | 8,105 |
| 2024-07-19 | 4.000 | 4.020 | 3.960 | 4.000 | 3.884 | 8,301 |
| 2024-07-18 | 3.980 | 4.000 | 3.960 | 4.000 | 3.884 | 8,100 |
| 2024-07-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.864 | 2,200 |
| 2024-07-16 | 4.000 | 4.000 | 3.960 | 3.960 | 3.845 | 15,102 |
| 2024-07-15 | 4.000 | 4.020 | 3.980 | 3.980 | 3.864 | 12,601 |
| 2024-07-12 | 4.020 | 4.020 | 4.000 | 4.000 | 3.884 | 11,401 |
| 2024-07-11 | 4.000 | 4.020 | 4.000 | 4.020 | 3.903 | 4,900 |
| 2024-07-10 | 4.020 | 4.020 | 4.000 | 4.020 | 3.903 | 2,300 |
| 2024-07-09 | 4.000 | 4.040 | 4.000 | 4.040 | 3.922 | 52,600 |
| 2024-07-08 | 4.000 | 4.040 | 4.000 | 4.020 | 3.903 | 101,901 |
| 2024-07-05 | 4.000 | 4.040 | 4.000 | 4.040 | 3.922 | 19,000 |
| 2024-07-04 | 4.000 | 4.020 | 4.000 | 4.000 | 3.884 | 17,355 |
| 2024-07-03 | 4.000 | 4.040 | 4.000 | 4.000 | 3.884 | 10,217 |
| 2024-07-02 | 4.040 | 4.100 | 4.000 | 4.060 | 3.942 | 23,600 |
| 2024-07-01 | 4.020 | 4.080 | 4.000 | 4.040 | 3.922 | 8,600 |
| 2024-06-28 | 4.040 | 4.160 | 4.020 | 4.160 | 4.039 | 3,900 |
| 2024-06-27 | 4.080 | 4.080 | 4.040 | 4.040 | 3.922 | 2,601 |
| 2024-06-26 | 4.020 | 4.060 | 4.020 | 4.040 | 3.922 | 4,603 |
| 2024-06-25 | 4.060 | 4.080 | 4.060 | 4.060 | 3.942 | 7,217 |
| 2024-06-24 | 4.080 | 4.080 | 4.060 | 4.060 | 3.942 | 900 |
| 2024-06-21 | 4.060 | 4.100 | 4.060 | 4.100 | 3.981 | 9,402 |
| 2024-06-20 | 4.140 | 4.140 | 4.100 | 4.100 | 3.981 | 2,035 |
| 2024-06-19 | 4.140 | 4.140 | 4.020 | 4.120 | 4.000 | 3,504 |
| 2024-06-18 | 4.040 | 4.080 | 4.020 | 4.040 | 3.922 | 62,750 |
| 2024-06-17 | 4.060 | 4.100 | 4.040 | 4.040 | 3.922 | 39,794 |
| 2024-06-14 | 4.160 | 4.220 | 4.160 | 4.160 | 4.039 | 4,519 |
| 2024-06-13 | 4.160 | 4.280 | 4.100 | 4.240 | 4.117 | 34,502 |
| 2024-06-12 | 4.320 | 4.320 | 4.100 | 4.280 | 4.155 | 13,600 |
| 2024-06-11 | 4.220 | 4.260 | 4.220 | 4.260 | 4.136 | 25,642 |
| 2024-06-10 | 4.380 | 4.380 | 4.280 | 4.280 | 4.155 | 13,703 |
| 2024-06-07 | 4.420 | 4.460 | 4.320 | 4.380 | 4.252 | 4,000 |
| 2024-06-06 | 4.240 | 4.340 | 4.240 | 4.340 | 4.214 | 4,900 |
| 2024-06-05 | 4.340 | 4.500 | 4.240 | 4.420 | 4.291 | 2,001 |
| 2024-06-04 | 4.280 | 4.320 | 4.220 | 4.300 | 4.175 | 8,673 |
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.