Asia Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | 3.280 | 3.300 | 3.280 | 3.300 | 3.019 | 361,440 |
| 2024-03-29 | 3.240 | 3.280 | 3.240 | 3.280 | 3.001 | 402,101 |
| 2024-03-28 | 3.200 | 3.260 | 3.200 | 3.260 | 2.982 | 565,127 |
| 2024-03-27 | 3.160 | 3.200 | 3.140 | 3.200 | 2.927 | 258,306 |
| 2024-03-26 | 3.140 | 3.160 | 3.140 | 3.160 | 2.891 | 277,100 |
| 2024-03-25 | 3.200 | 3.200 | 3.120 | 3.120 | 2.854 | 406,523 |
| 2024-03-22 | 3.180 | 3.220 | 3.180 | 3.200 | 2.927 | 455,531 |
| 2024-03-21 | 3.260 | 3.280 | 3.200 | 3.220 | 2.946 | 763,005 |
| 2024-03-20 | 3.480 | 3.500 | 3.480 | 3.480 | 3.010 | 1,565,800 |
| 2024-03-19 | 3.460 | 3.540 | 3.440 | 3.500 | 3.027 | 2,304,811 |
| 2024-03-18 | 3.500 | 3.500 | 3.420 | 3.420 | 2.958 | 1,471,818 |
| 2024-03-15 | 3.340 | 3.540 | 3.320 | 3.460 | 2.992 | 4,789,011 |
| 2024-03-14 | 3.320 | 3.340 | 3.320 | 3.340 | 2.889 | 306,612 |
| 2024-03-13 | 3.320 | 3.340 | 3.300 | 3.320 | 2.871 | 317,398 |
| 2024-03-12 | 3.300 | 3.320 | 3.300 | 3.300 | 2.854 | 153,602 |
| 2024-03-11 | 3.320 | 3.320 | 3.300 | 3.320 | 2.871 | 177,701 |
| 2024-03-08 | 3.260 | 3.300 | 3.260 | 3.300 | 2.854 | 526,300 |
| 2024-03-07 | 3.240 | 3.280 | 3.240 | 3.280 | 2.837 | 243,710 |
| 2024-03-06 | 3.220 | 3.260 | 3.220 | 3.260 | 2.820 | 155,200 |
| 2024-03-05 | 3.180 | 3.220 | 3.180 | 3.220 | 2.785 | 895,906 |
| 2024-03-04 | 3.240 | 3.260 | 3.220 | 3.220 | 2.785 | 593,400 |
| 2024-03-01 | 3.240 | 3.260 | 3.220 | 3.240 | 2.802 | 290,800 |
| 2024-02-29 | 3.260 | 3.300 | 3.240 | 3.240 | 2.802 | 1,363,902 |
| 2024-02-28 | 3.280 | 3.300 | 3.240 | 3.260 | 2.820 | 534,200 |
| 2024-02-27 | 3.320 | 3.340 | 3.260 | 3.280 | 2.837 | 1,222,111 |
| 2024-02-23 | 3.480 | 3.500 | 3.280 | 3.300 | 2.854 | 2,805,125 |
| 2024-02-22 | 3.440 | 3.460 | 3.420 | 3.460 | 2.992 | 559,300 |
| 2024-02-21 | 3.400 | 3.440 | 3.400 | 3.420 | 2.958 | 400,530 |
| 2024-02-20 | 3.380 | 3.420 | 3.380 | 3.420 | 2.958 | 158,722 |
| 2024-02-19 | 3.360 | 3.400 | 3.360 | 3.380 | 2.923 | 168,808 |
| 2024-02-16 | 3.360 | 3.380 | 3.340 | 3.360 | 2.906 | 88,900 |
| 2024-02-15 | 3.340 | 3.360 | 3.320 | 3.360 | 2.906 | 192,300 |
| 2024-02-14 | 3.360 | 3.360 | 3.320 | 3.360 | 2.906 | 176,400 |
| 2024-02-13 | 3.280 | 3.340 | 3.280 | 3.340 | 2.889 | 215,595 |
| 2024-02-12 | 3.260 | 3.280 | 3.260 | 3.260 | 2.820 | 218,890 |
| 2024-02-09 | 3.240 | 3.260 | 3.240 | 3.260 | 2.820 | 205,945 |
| 2024-02-08 | 3.260 | 3.280 | 3.240 | 3.280 | 2.837 | 257,001 |
| 2024-02-07 | 3.280 | 3.300 | 3.260 | 3.280 | 2.837 | 140,400 |
| 2024-02-06 | 3.260 | 3.280 | 3.240 | 3.280 | 2.837 | 155,969 |
| 2024-02-05 | 3.260 | 3.260 | 3.220 | 3.260 | 2.820 | 152,700 |
| 2024-02-02 | 3.260 | 3.260 | 3.240 | 3.260 | 2.820 | 505,703 |
| 2024-02-01 | 3.240 | 3.260 | 3.240 | 3.260 | 2.820 | 69,900 |
| 2024-01-31 | 3.260 | 3.260 | 3.240 | 3.240 | 2.802 | 44,566 |
| 2024-01-30 | 3.240 | 3.260 | 3.220 | 3.260 | 2.820 | 270,123 |
| 2024-01-29 | 3.300 | 3.320 | 3.220 | 3.240 | 2.802 | 643,941 |
| 2024-01-26 | 3.340 | 3.360 | 3.320 | 3.340 | 2.889 | 50,500 |
| 2024-01-25 | 3.340 | 3.360 | 3.340 | 3.360 | 2.906 | 6,504 |
| 2024-01-24 | 3.300 | 3.360 | 3.300 | 3.360 | 2.906 | 79,400 |
| 2024-01-23 | 3.320 | 3.340 | 3.300 | 3.300 | 2.854 | 277,500 |
| 2024-01-22 | 3.380 | 3.400 | 3.340 | 3.340 | 2.889 | 340,140 |
| 2024-01-19 | 3.380 | 3.400 | 3.360 | 3.400 | 2.941 | 145,407 |
| 2024-01-18 | 3.360 | 3.400 | 3.360 | 3.380 | 2.923 | 191,012 |
| 2024-01-17 | 3.420 | 3.420 | 3.380 | 3.380 | 2.923 | 311,719 |
| 2024-01-16 | 3.460 | 3.460 | 3.400 | 3.420 | 2.958 | 347,572 |
| 2024-01-15 | 3.440 | 3.440 | 3.400 | 3.440 | 2.975 | 99,641 |
| 2024-01-12 | 3.460 | 3.460 | 3.380 | 3.420 | 2.958 | 301,804 |
| 2024-01-11 | 3.380 | 3.440 | 3.360 | 3.420 | 2.958 | 679,694 |
| 2024-01-10 | 3.380 | 3.420 | 3.360 | 3.380 | 2.923 | 710,000 |
| 2024-01-09 | 3.320 | 3.380 | 3.320 | 3.380 | 2.923 | 242,000 |
| 2024-01-08 | 3.360 | 3.360 | 3.320 | 3.320 | 2.871 | 182,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 0.0800 THB |
| 2025-03-20 | 0.1000 THB |
| 2024-03-21 | 0.1900 THB |
| 2022-05-11 | 0.3400 THB |
| 2021-05-11 | 0.1400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.