Asia Metal Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	2.880	2.880	2.860	2.880	2.491	67,700
2023-04-07	2.880	2.900	2.800	2.880	2.491	969,500
2023-04-05	2.900	2.900	2.880	2.880	2.491	249,600
2023-04-04	2.900	2.920	2.900	2.900	2.508	24,300
2023-04-03	2.900	2.920	2.900	2.920	2.525	69,500
2023-03-31	2.920	2.940	2.900	2.900	2.508	153,100
2023-03-30	2.940	2.960	2.920	2.960	2.560	65,101
2023-03-29	2.980	2.980	2.900	2.900	2.508	404,000
2023-03-28	2.880	3.040	2.880	2.960	2.560	1,807,229
2023-03-27	2.880	2.880	2.860	2.860	2.474	276,320
2023-03-24	2.920	2.920	2.880	2.880	2.491	131,200
2023-03-23	2.880	2.920	2.880	2.920	2.525	129,100
2023-03-22	2.920	2.920	2.880	2.900	2.508	40,300
2023-03-21	2.880	2.900	2.860	2.900	2.508	102,206
2023-03-20	2.880	2.920	2.880	2.900	2.508	313,900
2023-03-17	2.880	2.900	2.880	2.880	2.491	90,741
2023-03-16	2.900	2.900	2.860	2.880	2.491	272,035
2023-03-15	2.860	2.900	2.860	2.900	2.508	270,011
2023-03-14	2.860	2.880	2.820	2.820	2.439	1,692,743
2023-03-13	2.860	2.880	2.820	2.840	2.456	1,099,501
2023-03-10	2.880	2.900	2.860	2.900	2.508	132,300
2023-03-09	2.800	2.880	2.800	2.880	2.491	296,721
2023-03-08	2.800	2.800	2.760	2.800	2.422	351,100
2023-03-07	2.800	2.800	2.760	2.800	2.422	264,669
2023-03-03	2.820	2.820	2.760	2.800	2.422	465,601
2023-03-02	2.860	2.880	2.800	2.820	2.439	447,252
2023-03-01	2.900	2.920	2.860	2.880	2.491	775,509
2023-02-28	2.920	2.920	2.840	2.880	2.491	619,112
2023-02-27	2.940	2.960	2.920	2.940	2.543	641,521
2023-02-24	3.020	3.020	2.940	2.940	2.543	749,104
2023-02-23	3.020	3.040	3.000	3.020	2.612	241,512
2023-02-22	3.020	3.060	3.020	3.020	2.612	346,828
2023-02-21	2.980	3.020	2.960	3.000	2.595	168,620
2023-02-20	2.960	2.980	2.940	2.980	2.577	100,242
2023-02-17	2.980	3.000	2.900	2.960	2.560	248,880
2023-02-16	2.960	2.980	2.960	2.960	2.560	118,353
2023-02-15	2.980	3.000	2.960	2.960	2.560	125,144
2023-02-14	3.040	3.060	2.980	3.000	2.595	359,224
2023-02-13	3.060	3.060	3.040	3.040	2.629	68,501
2023-02-10	3.060	3.060	3.040	3.060	2.647	42,600
2023-02-09	3.060	3.060	3.020	3.060	2.647	231,500
2023-02-08	3.080	3.100	3.040	3.040	2.629	515,514
2023-02-07	3.060	3.080	3.040	3.080	2.664	193,610
2023-02-06	3.040	3.080	3.040	3.060	2.647	159,500
2023-02-03	3.080	3.080	3.040	3.060	2.647	183,100
2023-02-02	3.080	3.100	3.040	3.060	2.647	286,700
2023-02-01	3.080	3.080	3.040	3.080	2.664	261,800
2023-01-31	3.040	3.120	3.020	3.080	2.664	407,565
2023-01-30	3.060	3.060	3.020	3.020	2.612	292,810
2023-01-27	3.100	3.100	3.040	3.060	2.647	159,322
2023-01-26	3.100	3.100	3.060	3.060	2.647	388,506
2023-01-25	3.040	3.120	3.040	3.060	2.647	598,408
2023-01-24	3.040	3.060	3.040	3.040	2.629	138,900
2023-01-23	3.000	3.040	2.980	3.040	2.629	245,018
2023-01-20	3.000	3.000	2.960	2.980	2.577	175,009
2023-01-19	3.000	3.020	2.960	2.960	2.560	354,911
2023-01-18	3.040	3.060	2.980	3.000	2.595	432,801
2023-01-17	3.060	3.080	3.040	3.040	2.629	211,714
2023-01-16	3.060	3.060	3.040	3.040	2.629	177,526
2023-01-13	3.060	3.100	3.020	3.060	2.647	1,326,994

← NewerPage 15 of 20 · 1,197 trading daysOlder →

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.