Asia Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1.810 | 1.830 | 1.810 | 1.810 | 1.656 | 128,000 |
| 2024-12-27 | 1.840 | 1.840 | 1.790 | 1.820 | 1.665 | 1,070,701 |
| 2024-12-26 | 1.820 | 1.870 | 1.820 | 1.830 | 1.674 | 2,212,627 |
| 2024-12-25 | 1.980 | 2.020 | 1.700 | 1.810 | 1.656 | 18,243,930 |
| 2024-12-24 | 2.260 | 2.300 | 1.870 | 1.980 | 1.811 | 6,816,683 |
| 2024-12-23 | 2.740 | 2.760 | 2.180 | 2.200 | 2.013 | 4,784,702 |
| 2024-12-20 | 2.760 | 2.760 | 2.720 | 2.760 | 2.525 | 35,650 |
| 2024-12-19 | 2.760 | 2.760 | 2.740 | 2.760 | 2.525 | 49,401 |
| 2024-12-18 | 2.800 | 2.820 | 2.780 | 2.780 | 2.543 | 13,305 |
| 2024-12-17 | 2.820 | 2.820 | 2.780 | 2.800 | 2.562 | 9,300 |
| 2024-12-16 | 2.820 | 2.820 | 2.800 | 2.820 | 2.580 | 1,000 |
| 2024-12-13 | 2.840 | 2.840 | 2.780 | 2.800 | 2.562 | 13,300 |
| 2024-12-12 | 2.800 | 2.840 | 2.800 | 2.840 | 2.598 | 18,900 |
| 2024-12-11 | 2.820 | 2.820 | 2.780 | 2.820 | 2.580 | 26,600 |
| 2024-12-09 | 2.820 | 2.840 | 2.760 | 2.840 | 2.598 | 48,300 |
| 2024-12-06 | 2.820 | 2.840 | 2.820 | 2.820 | 2.580 | 14,900 |
| 2024-12-04 | 2.760 | 2.820 | 2.760 | 2.820 | 2.580 | 47,503 |
| 2024-12-03 | 2.860 | 2.860 | 2.760 | 2.760 | 2.525 | 155,403 |
| 2024-12-02 | 2.840 | 2.880 | 2.800 | 2.880 | 2.635 | 75,600 |
| 2024-11-29 | 2.840 | 2.900 | 2.820 | 2.860 | 2.616 | 14,703 |
| 2024-11-28 | 2.860 | 2.860 | 2.840 | 2.840 | 2.598 | 13,802 |
| 2024-11-27 | 2.860 | 2.860 | 2.840 | 2.860 | 2.616 | 15,200 |
| 2024-11-26 | 2.880 | 2.900 | 2.860 | 2.900 | 2.653 | 42,300 |
| 2024-11-25 | 2.900 | 2.920 | 2.880 | 2.900 | 2.653 | 25,900 |
| 2024-11-22 | 2.900 | 2.980 | 2.900 | 2.960 | 2.708 | 800 |
| 2024-11-21 | 2.920 | 2.920 | 2.900 | 2.920 | 2.671 | 48,600 |
| 2024-11-20 | 2.960 | 2.960 | 2.920 | 2.940 | 2.690 | 108,400 |
| 2024-11-19 | 2.920 | 3.000 | 2.920 | 2.940 | 2.690 | 69,901 |
| 2024-11-18 | 2.960 | 2.960 | 2.880 | 2.880 | 2.635 | 184,300 |
| 2024-11-15 | 3.000 | 3.020 | 2.920 | 2.960 | 2.708 | 178,900 |
| 2024-11-14 | 3.160 | 3.160 | 3.000 | 3.060 | 2.799 | 279,400 |
| 2024-11-13 | 3.140 | 3.200 | 3.120 | 3.200 | 2.927 | 141,701 |
| 2024-11-12 | 3.140 | 3.160 | 3.140 | 3.160 | 2.891 | 800 |
| 2024-11-11 | 3.140 | 3.160 | 3.140 | 3.160 | 2.891 | 42,700 |
| 2024-11-08 | 3.220 | 3.220 | 3.140 | 3.200 | 2.927 | 135,000 |
| 2024-11-07 | 3.180 | 3.200 | 3.180 | 3.200 | 2.927 | 25,400 |
| 2024-11-06 | 3.200 | 3.200 | 3.200 | 3.200 | 2.927 | 15,501 |
| 2024-11-05 | 3.220 | 3.240 | 3.180 | 3.180 | 2.909 | 70,200 |
| 2024-11-04 | 3.200 | 3.200 | 3.200 | 3.200 | 2.927 | 19,500 |
| 2024-11-01 | 3.200 | 3.220 | 3.200 | 3.220 | 2.946 | 33,000 |
| 2024-10-31 | 3.220 | 3.220 | 3.200 | 3.220 | 2.946 | 26,304 |
| 2024-10-30 | 3.240 | 3.240 | 3.200 | 3.200 | 2.927 | 180,200 |
| 2024-10-29 | 3.260 | 3.260 | 3.200 | 3.240 | 2.964 | 53,000 |
| 2024-10-28 | 3.220 | 3.260 | 3.200 | 3.260 | 2.982 | 77,000 |
| 2024-10-25 | 3.280 | 3.300 | 3.220 | 3.260 | 2.982 | 158,300 |
| 2024-10-24 | 3.260 | 3.300 | 3.260 | 3.280 | 3.001 | 4,700 |
| 2024-10-22 | 3.280 | 3.320 | 3.280 | 3.280 | 3.001 | 53,814 |
| 2024-10-21 | 3.320 | 3.320 | 3.280 | 3.280 | 3.001 | 43,801 |
| 2024-10-18 | 3.300 | 3.340 | 3.300 | 3.340 | 3.056 | 59,005 |
| 2024-10-17 | 3.300 | 3.340 | 3.300 | 3.340 | 3.056 | 37,306 |
| 2024-10-16 | 3.300 | 3.340 | 3.260 | 3.340 | 3.056 | 169,888 |
| 2024-10-15 | 3.360 | 3.360 | 3.300 | 3.340 | 3.056 | 48,019 |
| 2024-10-11 | 3.380 | 3.380 | 3.320 | 3.360 | 3.074 | 67,200 |
| 2024-10-10 | 3.360 | 3.360 | 3.320 | 3.360 | 3.074 | 4,700 |
| 2024-10-09 | 3.340 | 3.380 | 3.340 | 3.360 | 3.074 | 40,500 |
| 2024-10-08 | 3.380 | 3.380 | 3.340 | 3.360 | 3.074 | 135,300 |
| 2024-10-07 | 3.360 | 3.380 | 3.340 | 3.380 | 3.092 | 49,700 |
| 2024-10-04 | 3.320 | 3.340 | 3.300 | 3.340 | 3.056 | 98,209 |
| 2024-10-03 | 3.320 | 3.360 | 3.300 | 3.320 | 3.037 | 205,510 |
| 2024-10-02 | 3.300 | 3.520 | 3.260 | 3.300 | 3.019 | 2,831,012 |
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.