Asia Metal Public Company Limited historical data

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

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
2021-10-21	6.000	6.350	5.950	6.150	4.971	7,746,800
2021-10-20	5.900	5.950	5.750	5.850	4.729	2,681,200
2021-10-19	5.850	6.050	5.750	5.900	4.769	7,186,100
2021-10-18	5.400	5.900	5.400	5.750	4.648	5,826,000

← NewerPage 20 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.