Asia Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 5.300 | 5.600 | 5.300 | 5.500 | 4.446 | 4,490,700 |
| 2022-01-13 | 5.250 | 5.300 | 5.200 | 5.300 | 4.284 | 1,144,300 |
| 2022-01-12 | 5.250 | 5.300 | 5.150 | 5.250 | 4.244 | 935,800 |
| 2022-01-11 | 5.100 | 5.200 | 5.100 | 5.200 | 4.203 | 815,800 |
| 2022-01-10 | 5.050 | 5.150 | 5.000 | 5.150 | 4.163 | 729,200 |
| 2022-01-07 | 5.100 | 5.100 | 5.000 | 5.100 | 4.122 | 717,100 |
| 2022-01-06 | 5.000 | 5.100 | 4.960 | 5.100 | 4.122 | 864,300 |
| 2022-01-05 | 4.960 | 5.050 | 4.940 | 5.000 | 4.042 | 848,400 |
| 2022-01-04 | 4.880 | 4.960 | 4.860 | 4.940 | 3.993 | 775,100 |
| 2021-12-30 | 4.860 | 4.900 | 4.820 | 4.860 | 3.928 | 786,200 |
| 2021-12-29 | 4.960 | 4.960 | 4.800 | 4.860 | 3.928 | 2,138,800 |
| 2021-12-28 | 5.000 | 5.000 | 4.940 | 4.940 | 3.993 | 597,300 |
| 2021-12-27 | 4.980 | 5.050 | 4.960 | 5.000 | 4.042 | 899,000 |
| 2021-12-24 | 5.050 | 5.050 | 4.960 | 4.980 | 4.025 | 741,000 |
| 2021-12-23 | 5.000 | 5.100 | 5.000 | 5.000 | 4.042 | 792,300 |
| 2021-12-22 | 5.000 | 5.050 | 4.960 | 4.980 | 4.025 | 595,400 |
| 2021-12-21 | 4.980 | 5.100 | 4.940 | 5.000 | 4.042 | 934,000 |
| 2021-12-20 | 5.250 | 5.250 | 4.900 | 4.980 | 4.025 | 3,409,300 |
| 2021-12-17 | 5.150 | 5.300 | 5.100 | 5.250 | 4.244 | 1,824,200 |
| 2021-12-16 | 5.100 | 5.200 | 5.050 | 5.100 | 4.122 | 1,326,800 |
| 2021-12-15 | 5.050 | 5.050 | 5.000 | 5.000 | 4.042 | 931,300 |
| 2021-12-14 | 5.050 | 5.050 | 4.980 | 5.000 | 4.042 | 1,037,000 |
| 2021-12-13 | 4.920 | 5.100 | 4.920 | 5.000 | 4.042 | 2,639,400 |
| 2021-12-09 | 4.840 | 4.920 | 4.840 | 4.900 | 3.961 | 2,208,200 |
| 2021-12-08 | 4.840 | 4.840 | 4.780 | 4.840 | 3.912 | 612,700 |
| 2021-12-07 | 4.780 | 4.840 | 4.740 | 4.800 | 3.880 | 1,111,100 |
| 2021-12-03 | 4.760 | 4.780 | 4.720 | 4.780 | 3.864 | 936,900 |
| 2021-12-02 | 4.760 | 4.780 | 4.720 | 4.740 | 3.831 | 1,038,600 |
| 2021-12-01 | 4.760 | 4.820 | 4.700 | 4.760 | 3.848 | 2,195,200 |
| 2021-11-30 | 4.980 | 5.050 | 4.720 | 4.760 | 3.848 | 4,623,600 |
| 2021-11-29 | 5.000 | 5.050 | 4.940 | 4.980 | 4.025 | 2,992,800 |
| 2021-11-26 | 5.150 | 5.150 | 5.000 | 5.000 | 4.042 | 1,502,700 |
| 2021-11-25 | 5.200 | 5.200 | 5.100 | 5.150 | 4.163 | 925,700 |
| 2021-11-24 | 5.100 | 5.200 | 5.050 | 5.200 | 4.203 | 1,115,900 |
| 2021-11-23 | 5.100 | 5.200 | 5.050 | 5.150 | 4.163 | 1,382,000 |
| 2021-11-22 | 5.200 | 5.200 | 5.100 | 5.100 | 4.122 | 1,382,000 |
| 2021-11-19 | 5.150 | 5.200 | 5.100 | 5.200 | 4.203 | 640,600 |
| 2021-11-18 | 5.050 | 5.250 | 5.050 | 5.150 | 4.163 | 2,403,500 |
| 2021-11-17 | 5.350 | 5.350 | 5.000 | 5.100 | 4.122 | 3,517,700 |
| 2021-11-16 | 5.350 | 5.450 | 5.300 | 5.300 | 4.284 | 1,548,200 |
| 2021-11-15 | 5.450 | 5.600 | 5.250 | 5.300 | 4.284 | 3,439,900 |
| 2021-11-12 | 5.450 | 5.650 | 5.400 | 5.450 | 4.405 | 5,249,100 |
| 2021-11-11 | 5.450 | 5.500 | 5.200 | 5.250 | 4.244 | 3,586,300 |
| 2021-11-10 | 5.200 | 5.550 | 5.150 | 5.500 | 4.446 | 4,036,100 |
| 2021-11-09 | 5.200 | 5.250 | 5.100 | 5.200 | 4.203 | 867,800 |
| 2021-11-08 | 5.150 | 5.300 | 5.100 | 5.200 | 4.203 | 1,813,800 |
| 2021-11-05 | 5.350 | 5.400 | 5.100 | 5.150 | 4.163 | 1,897,100 |
| 2021-11-04 | 5.050 | 5.400 | 5.050 | 5.350 | 4.325 | 2,693,900 |
| 2021-11-03 | 5.050 | 5.250 | 4.920 | 5.050 | 4.082 | 2,766,300 |
| 2021-11-02 | 5.250 | 5.400 | 5.050 | 5.100 | 4.122 | 4,090,300 |
| 2021-11-01 | 5.600 | 5.650 | 5.250 | 5.350 | 4.325 | 2,571,100 |
| 2021-10-29 | 5.650 | 5.650 | 5.550 | 5.600 | 4.527 | 1,104,100 |
| 2021-10-28 | 5.750 | 5.850 | 5.550 | 5.650 | 4.567 | 1,575,900 |
| 2021-10-27 | 5.900 | 5.950 | 5.650 | 5.750 | 4.648 | 2,551,800 |
| 2021-10-26 | 6.050 | 6.100 | 5.900 | 5.900 | 4.769 | 2,694,700 |
| 2021-10-25 | 6.200 | 6.350 | 6.000 | 6.100 | 4.931 | 5,197,600 |
← NewerPage 20 of 20 · 1,196 trading days
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.