Asia Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	5.300	5.350	5.250	5.300	4.284	1,278,900
2022-04-11	5.400	5.450	5.300	5.300	4.284	1,822,900
2022-04-08	5.350	5.450	5.250	5.350	4.325	6,458,100
2022-04-07	5.300	5.650	5.250	5.350	4.325	10,960,600
2022-04-05	5.400	5.450	5.250	5.300	4.284	2,286,500
2022-04-04	5.400	5.450	5.350	5.400	4.365	955,100
2022-04-01	5.500	5.500	5.350	5.400	4.365	1,486,500
2022-03-31	5.400	5.600	5.400	5.500	4.446	7,650,800
2022-03-30	5.250	5.500	5.250	5.350	4.325	2,458,600
2022-03-29	5.300	5.350	5.250	5.250	4.244	1,134,600
2022-03-28	5.300	5.400	5.250	5.300	4.284	1,234,200
2022-03-25	5.450	5.450	5.250	5.300	4.284	3,333,200
2022-03-24	5.450	5.550	5.400	5.450	4.405	1,956,901
2022-03-23	5.450	5.500	5.350	5.400	4.365	1,625,074
2022-03-22	5.350	5.500	5.350	5.400	4.365	1,903,300
2022-03-21	5.350	5.450	5.350	5.350	4.325	976,800
2022-03-18	5.450	5.450	5.300	5.350	4.325	1,801,800
2022-03-17	5.500	5.500	5.350	5.400	4.365	1,854,200
2022-03-16	5.500	5.550	5.400	5.450	4.405	2,192,400
2022-03-15	5.600	5.650	5.350	5.400	4.365	4,970,300
2022-03-14	5.450	5.700	5.400	5.550	4.486	7,163,000
2022-03-11	5.250	5.600	5.250	5.500	4.446	6,546,300
2022-03-10	5.400	5.400	5.250	5.300	4.284	3,876,400
2022-03-09	5.100	5.550	5.000	5.450	4.405	9,125,600
2022-03-08	5.150	5.250	4.860	5.100	4.122	5,285,000
2022-03-07	5.300	5.400	5.100	5.150	4.163	4,767,600
2022-03-04	5.350	5.650	5.300	5.400	4.365	10,517,700
2022-03-03	5.150	5.500	5.150	5.400	4.365	5,892,200
2022-03-02	5.400	5.400	5.100	5.100	4.122	9,323,200
2022-03-01	5.600	5.600	5.400	5.400	4.365	5,096,600
2022-02-28	5.950	6.000	5.400	5.500	4.446	24,413,301
2022-02-25	6.000	6.300	5.850	6.200	5.012	13,936,200
2022-02-24	6.200	6.200	5.650	5.900	4.769	11,417,000
2022-02-23	5.850	6.200	5.700	6.150	4.971	18,381,900
2022-02-22	5.700	5.900	5.600	5.750	4.648	3,375,100
2022-02-21	5.850	6.050	5.650	5.700	4.607	15,168,700
2022-02-18	5.300	5.700	5.300	5.650	4.567	3,627,700
2022-02-17	5.300	5.400	5.300	5.300	4.284	1,417,600
2022-02-15	5.150	5.300	5.150	5.300	4.284	1,282,300
2022-02-14	5.250	5.250	5.050	5.150	4.163	2,048,600
2022-02-11	5.300	5.300	5.200	5.300	4.284	1,415,900
2022-02-10	5.250	5.350	5.150	5.300	4.284	1,729,300
2022-02-09	5.400	5.450	5.200	5.250	4.244	1,849,700
2022-02-08	5.250	5.450	5.250	5.400	4.365	4,553,700
2022-02-07	5.250	5.300	5.150	5.200	4.203	948,400
2022-02-04	5.100	5.250	5.100	5.200	4.203	1,756,500
2022-02-03	5.150	5.250	5.100	5.150	4.163	1,667,700
2022-02-02	5.050	5.150	5.050	5.100	4.122	549,500
2022-02-01	5.100	5.150	5.000	5.050	4.082	1,252,500
2022-01-31	4.960	5.100	4.940	5.050	4.082	2,111,600
2022-01-28	4.820	4.960	4.820	4.940	3.993	1,365,600
2022-01-27	4.880	4.880	4.740	4.820	3.896	1,726,600
2022-01-26	4.860	4.960	4.840	4.860	3.928	1,701,100
2022-01-25	4.960	4.960	4.820	4.860	3.928	1,606,200
2022-01-24	5.050	5.150	4.940	4.960	4.009	3,265,300
2022-01-21	5.200	5.200	4.960	5.050	4.082	2,502,600
2022-01-20	5.200	5.350	5.100	5.200	4.203	2,301,600
2022-01-19	5.300	5.350	5.150	5.200	4.203	2,814,900
2022-01-18	5.450	5.500	5.300	5.350	4.325	2,534,900
2022-01-17	5.600	5.700	5.350	5.400	4.365	5,477,300

← NewerPage 19 of 21 · 1,202 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.