Asia Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.260 | 3.280 | 3.200 | 3.220 | 2.785 | 577,540 |
| 2022-07-14 | 3.340 | 3.380 | 3.240 | 3.280 | 2.837 | 488,310 |
| 2022-07-12 | 3.340 | 3.560 | 3.300 | 3.340 | 2.889 | 2,541,343 |
| 2022-07-11 | 3.280 | 3.340 | 3.280 | 3.340 | 2.889 | 174,091 |
| 2022-07-08 | 3.360 | 3.360 | 3.300 | 3.320 | 2.871 | 292,807 |
| 2022-07-07 | 3.300 | 3.360 | 3.280 | 3.360 | 2.906 | 1,094,371 |
| 2022-07-06 | 3.480 | 3.480 | 3.240 | 3.280 | 2.837 | 1,002,112 |
| 2022-07-05 | 3.600 | 3.620 | 3.440 | 3.480 | 3.010 | 808,852 |
| 2022-07-04 | 3.700 | 3.720 | 3.600 | 3.600 | 3.114 | 782,080 |
| 2022-07-01 | 3.720 | 3.740 | 3.680 | 3.720 | 3.217 | 289,600 |
| 2022-06-30 | 3.800 | 3.800 | 3.680 | 3.760 | 3.252 | 626,100 |
| 2022-06-29 | 3.780 | 3.800 | 3.760 | 3.800 | 3.287 | 294,961 |
| 2022-06-28 | 3.760 | 3.800 | 3.760 | 3.780 | 3.269 | 463,050 |
| 2022-06-27 | 3.780 | 3.780 | 3.740 | 3.760 | 3.252 | 560,500 |
| 2022-06-24 | 3.740 | 3.760 | 3.740 | 3.740 | 3.235 | 219,009 |
| 2022-06-23 | 3.760 | 3.760 | 3.720 | 3.720 | 3.217 | 311,808 |
| 2022-06-22 | 3.780 | 3.800 | 3.720 | 3.760 | 3.252 | 597,500 |
| 2022-06-21 | 3.740 | 3.780 | 3.720 | 3.780 | 3.269 | 433,507 |
| 2022-06-20 | 3.720 | 3.740 | 3.720 | 3.740 | 3.235 | 280,920 |
| 2022-06-17 | 3.740 | 3.780 | 3.720 | 3.760 | 3.252 | 923,100 |
| 2022-06-16 | 3.920 | 3.940 | 3.780 | 3.780 | 3.269 | 1,145,500 |
| 2022-06-15 | 4.020 | 4.020 | 3.860 | 3.880 | 3.356 | 2,065,836 |
| 2022-06-14 | 4.040 | 4.040 | 3.980 | 3.980 | 3.442 | 1,582,700 |
| 2022-06-13 | 4.220 | 4.240 | 4.040 | 4.060 | 3.511 | 1,642,413 |
| 2022-06-10 | 4.280 | 4.300 | 4.240 | 4.280 | 3.702 | 625,203 |
| 2022-06-09 | 4.300 | 4.320 | 4.240 | 4.280 | 3.702 | 1,129,400 |
| 2022-06-08 | 4.300 | 4.320 | 4.260 | 4.300 | 3.719 | 514,800 |
| 2022-06-07 | 4.280 | 4.300 | 4.260 | 4.260 | 3.684 | 359,203 |
| 2022-06-06 | 4.280 | 4.300 | 4.240 | 4.280 | 3.702 | 390,809 |
| 2022-06-02 | 4.300 | 4.300 | 4.240 | 4.280 | 3.702 | 588,800 |
| 2022-06-01 | 4.260 | 4.360 | 4.220 | 4.300 | 3.719 | 1,742,414 |
| 2022-05-31 | 4.260 | 4.280 | 4.220 | 4.260 | 3.684 | 458,074 |
| 2022-05-30 | 4.200 | 4.260 | 4.200 | 4.240 | 3.667 | 351,950 |
| 2022-05-27 | 4.240 | 4.300 | 4.220 | 4.220 | 3.650 | 1,073,876 |
| 2022-05-26 | 4.160 | 4.380 | 4.140 | 4.220 | 3.650 | 2,700,815 |
| 2022-05-25 | 4.180 | 4.200 | 4.120 | 4.140 | 3.581 | 432,801 |
| 2022-05-24 | 4.220 | 4.220 | 4.140 | 4.180 | 3.615 | 454,806 |
| 2022-05-23 | 4.200 | 4.300 | 4.200 | 4.220 | 3.650 | 870,427 |
| 2022-05-20 | 4.180 | 4.220 | 4.180 | 4.200 | 3.632 | 478,100 |
| 2022-05-19 | 4.160 | 4.220 | 4.140 | 4.160 | 3.598 | 619,600 |
| 2022-05-18 | 4.080 | 4.240 | 4.020 | 4.240 | 3.667 | 896,200 |
| 2022-05-17 | 3.940 | 4.100 | 3.940 | 4.080 | 3.529 | 1,867,000 |
| 2022-05-13 | 4.100 | 4.320 | 3.920 | 3.920 | 3.390 | 5,006,100 |
| 2022-05-12 | 4.700 | 4.700 | 4.340 | 4.340 | 3.754 | 2,695,400 |
| 2022-05-11 | 4.880 | 4.880 | 4.760 | 4.760 | 4.117 | 3,093,600 |
| 2022-05-10 | 5.150 | 5.200 | 5.050 | 5.200 | 4.203 | 3,251,600 |
| 2022-05-09 | 5.150 | 5.200 | 5.050 | 5.150 | 4.163 | 2,799,700 |
| 2022-05-06 | 5.150 | 5.250 | 5.100 | 5.200 | 4.203 | 1,665,500 |
| 2022-05-05 | 5.250 | 5.400 | 5.200 | 5.250 | 4.244 | 1,840,700 |
| 2022-05-03 | 5.300 | 5.300 | 5.150 | 5.200 | 4.203 | 3,003,800 |
| 2022-04-29 | 5.200 | 5.300 | 5.150 | 5.300 | 4.284 | 1,301,700 |
| 2022-04-28 | 5.150 | 5.200 | 5.100 | 5.200 | 4.203 | 1,997,700 |
| 2022-04-27 | 5.250 | 5.300 | 5.100 | 5.150 | 4.163 | 2,902,200 |
| 2022-04-26 | 5.350 | 5.400 | 5.250 | 5.250 | 4.244 | 3,109,700 |
| 2022-04-25 | 5.300 | 5.400 | 5.300 | 5.300 | 4.284 | 1,871,700 |
| 2022-04-22 | 5.550 | 5.550 | 5.300 | 5.400 | 4.365 | 6,711,900 |
| 2022-04-21 | 5.600 | 5.650 | 5.500 | 5.550 | 4.486 | 2,886,800 |
| 2022-04-20 | 5.800 | 5.800 | 5.550 | 5.550 | 4.486 | 5,238,500 |
| 2022-04-19 | 5.500 | 5.750 | 5.400 | 5.650 | 4.567 | 8,512,000 |
| 2022-04-18 | 5.350 | 5.550 | 5.300 | 5.450 | 4.405 | 3,809,400 |
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.