Asia Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 3.020 | 3.040 | 2.980 | 3.000 | 2.595 | 197,013 |
| 2022-10-11 | 3.000 | 3.020 | 2.980 | 3.000 | 2.595 | 164,601 |
| 2022-10-10 | 3.080 | 3.080 | 2.980 | 3.000 | 2.595 | 1,194,547 |
| 2022-10-07 | 3.120 | 3.140 | 3.060 | 3.100 | 2.681 | 483,820 |
| 2022-10-06 | 3.120 | 3.160 | 3.100 | 3.140 | 2.716 | 390,006 |
| 2022-10-05 | 3.140 | 3.140 | 3.120 | 3.120 | 2.698 | 394,723 |
| 2022-10-04 | 3.160 | 3.180 | 3.120 | 3.140 | 2.716 | 264,911 |
| 2022-10-03 | 3.180 | 3.200 | 3.140 | 3.140 | 2.716 | 294,206 |
| 2022-09-30 | 3.220 | 3.220 | 3.160 | 3.180 | 2.750 | 306,300 |
| 2022-09-29 | 3.180 | 3.240 | 3.180 | 3.220 | 2.785 | 142,704 |
| 2022-09-28 | 3.260 | 3.260 | 3.180 | 3.180 | 2.750 | 816,703 |
| 2022-09-27 | 3.320 | 3.320 | 3.260 | 3.260 | 2.820 | 938,333 |
| 2022-09-26 | 3.340 | 3.340 | 3.320 | 3.320 | 2.871 | 424,335 |
| 2022-09-23 | 3.360 | 3.380 | 3.340 | 3.340 | 2.889 | 355,915 |
| 2022-09-22 | 3.360 | 3.380 | 3.340 | 3.360 | 2.906 | 180,400 |
| 2022-09-21 | 3.400 | 3.420 | 3.340 | 3.360 | 2.906 | 487,459 |
| 2022-09-20 | 3.380 | 3.440 | 3.380 | 3.400 | 2.941 | 500,000 |
| 2022-09-19 | 3.400 | 3.460 | 3.360 | 3.360 | 2.906 | 1,036,242 |
| 2022-09-16 | 3.360 | 3.520 | 3.360 | 3.400 | 2.941 | 2,542,637 |
| 2022-09-15 | 3.360 | 3.380 | 3.340 | 3.360 | 2.906 | 318,256 |
| 2022-09-14 | 3.360 | 3.380 | 3.320 | 3.360 | 2.906 | 440,612 |
| 2022-09-13 | 3.400 | 3.400 | 3.380 | 3.380 | 2.923 | 373,900 |
| 2022-09-12 | 3.400 | 3.420 | 3.380 | 3.400 | 2.941 | 282,850 |
| 2022-09-09 | 3.440 | 3.480 | 3.400 | 3.400 | 2.941 | 665,048 |
| 2022-09-08 | 3.420 | 3.460 | 3.400 | 3.420 | 2.958 | 1,217,100 |
| 2022-09-07 | 3.360 | 3.500 | 3.320 | 3.400 | 2.941 | 2,557,005 |
| 2022-09-06 | 3.300 | 3.380 | 3.300 | 3.360 | 2.906 | 301,302 |
| 2022-09-05 | 3.320 | 3.340 | 3.300 | 3.320 | 2.871 | 231,300 |
| 2022-09-02 | 3.320 | 3.340 | 3.300 | 3.300 | 2.854 | 451,955 |
| 2022-09-01 | 3.400 | 3.400 | 3.320 | 3.320 | 2.871 | 801,210 |
| 2022-08-31 | 3.420 | 3.420 | 3.360 | 3.360 | 2.906 | 1,064,625 |
| 2022-08-30 | 3.420 | 3.440 | 3.400 | 3.420 | 2.958 | 350,405 |
| 2022-08-29 | 3.420 | 3.440 | 3.400 | 3.420 | 2.958 | 511,362 |
| 2022-08-26 | 3.440 | 3.500 | 3.420 | 3.440 | 2.975 | 951,928 |
| 2022-08-25 | 3.420 | 3.460 | 3.420 | 3.440 | 2.975 | 406,100 |
| 2022-08-24 | 3.460 | 3.480 | 3.420 | 3.420 | 2.958 | 1,148,315 |
| 2022-08-23 | 3.500 | 3.500 | 3.440 | 3.440 | 2.975 | 640,412 |
| 2022-08-22 | 3.500 | 3.600 | 3.480 | 3.480 | 3.010 | 1,881,574 |
| 2022-08-19 | 3.400 | 3.540 | 3.400 | 3.480 | 3.010 | 1,214,892 |
| 2022-08-18 | 3.380 | 3.420 | 3.380 | 3.400 | 2.941 | 609,518 |
| 2022-08-17 | 3.440 | 3.460 | 3.380 | 3.380 | 2.923 | 1,690,218 |
| 2022-08-16 | 3.540 | 3.540 | 3.400 | 3.420 | 2.958 | 2,407,983 |
| 2022-08-15 | 3.540 | 3.660 | 3.500 | 3.540 | 3.062 | 3,566,590 |
| 2022-08-11 | 3.840 | 4.000 | 3.500 | 3.540 | 3.062 | 24,885,980 |
| 2022-08-10 | 4.220 | 4.760 | 4.160 | 4.540 | 3.927 | 35,220,699 |
| 2022-08-09 | 4.200 | 4.380 | 4.160 | 4.180 | 3.615 | 8,372,494 |
| 2022-08-08 | 3.740 | 4.360 | 3.660 | 4.220 | 3.650 | 31,449,180 |
| 2022-08-05 | 3.400 | 3.500 | 3.380 | 3.500 | 3.027 | 30,905,650 |
| 2022-08-04 | 3.380 | 3.460 | 3.360 | 3.380 | 2.923 | 557,193 |
| 2022-08-03 | 3.340 | 3.380 | 3.340 | 3.380 | 2.923 | 127,540 |
| 2022-08-02 | 3.360 | 3.380 | 3.360 | 3.360 | 2.906 | 223,400 |
| 2022-08-01 | 3.360 | 3.400 | 3.360 | 3.380 | 2.923 | 330,202 |
| 2022-07-27 | 3.380 | 3.400 | 3.340 | 3.360 | 2.906 | 197,300 |
| 2022-07-26 | 3.380 | 3.400 | 3.340 | 3.340 | 2.889 | 209,100 |
| 2022-07-25 | 3.360 | 3.380 | 3.340 | 3.380 | 2.923 | 274,802 |
| 2022-07-22 | 3.360 | 3.400 | 3.360 | 3.360 | 2.906 | 170,936 |
| 2022-07-21 | 3.360 | 3.360 | 3.320 | 3.360 | 2.906 | 56,059 |
| 2022-07-20 | 3.360 | 3.380 | 3.320 | 3.320 | 2.871 | 172,082 |
| 2022-07-19 | 3.280 | 3.460 | 3.280 | 3.320 | 2.871 | 1,140,742 |
| 2022-07-18 | 3.240 | 3.300 | 3.240 | 3.280 | 2.837 | 230,901 |
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.