Asia Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | 3.260 | 3.320 | 3.260 | 3.280 | 3.001 | 39,706 |
| 2024-09-30 | 3.280 | 3.320 | 3.280 | 3.280 | 3.001 | 306,522 |
| 2024-09-27 | 3.280 | 3.320 | 3.280 | 3.280 | 3.001 | 79,300 |
| 2024-09-26 | 3.320 | 3.340 | 3.280 | 3.280 | 3.001 | 503,202 |
| 2024-09-25 | 3.260 | 3.500 | 3.260 | 3.320 | 3.037 | 1,924,212 |
| 2024-09-24 | 3.240 | 3.260 | 3.200 | 3.260 | 2.982 | 63,603 |
| 2024-09-23 | 3.240 | 3.260 | 3.220 | 3.220 | 2.946 | 70,101 |
| 2024-09-20 | 3.200 | 3.240 | 3.200 | 3.240 | 2.964 | 155,612 |
| 2024-09-19 | 3.220 | 3.240 | 3.200 | 3.240 | 2.964 | 41,400 |
| 2024-09-18 | 3.200 | 3.240 | 3.200 | 3.200 | 2.927 | 21,700 |
| 2024-09-17 | 3.220 | 3.240 | 3.200 | 3.200 | 2.927 | 36,807 |
| 2024-09-16 | 3.200 | 3.240 | 3.200 | 3.220 | 2.946 | 263,113 |
| 2024-09-13 | 3.180 | 3.220 | 3.180 | 3.220 | 2.946 | 91,500 |
| 2024-09-12 | 3.220 | 3.220 | 3.200 | 3.200 | 2.927 | 1,600 |
| 2024-09-11 | 3.220 | 3.220 | 3.180 | 3.220 | 2.946 | 4,800 |
| 2024-09-10 | 3.180 | 3.220 | 3.180 | 3.220 | 2.946 | 3,100 |
| 2024-09-09 | 3.220 | 3.220 | 3.200 | 3.220 | 2.946 | 53,921 |
| 2024-09-06 | 3.220 | 3.240 | 3.200 | 3.240 | 2.964 | 130,779 |
| 2024-09-05 | 3.200 | 3.220 | 3.180 | 3.220 | 2.946 | 121,939 |
| 2024-09-04 | 3.200 | 3.240 | 3.200 | 3.240 | 2.964 | 8,560 |
| 2024-09-03 | 3.240 | 3.240 | 3.200 | 3.200 | 2.927 | 23,905 |
| 2024-09-02 | 3.220 | 3.260 | 3.200 | 3.260 | 2.982 | 64,700 |
| 2024-08-30 | 3.220 | 3.240 | 3.180 | 3.240 | 2.964 | 124,601 |
| 2024-08-29 | 3.220 | 3.240 | 3.220 | 3.240 | 2.964 | 2,500 |
| 2024-08-28 | 3.280 | 3.280 | 3.240 | 3.260 | 2.982 | 5,500 |
| 2024-08-27 | 3.260 | 3.280 | 3.240 | 3.240 | 2.964 | 91,400 |
| 2024-08-26 | 3.220 | 3.260 | 3.220 | 3.240 | 2.964 | 97,000 |
| 2024-08-23 | 3.200 | 3.220 | 3.160 | 3.200 | 2.927 | 140,000 |
| 2024-08-22 | 3.160 | 3.180 | 3.160 | 3.180 | 2.909 | 54,303 |
| 2024-08-21 | 3.160 | 3.160 | 3.140 | 3.140 | 2.873 | 2,151 |
| 2024-08-20 | 3.160 | 3.180 | 3.160 | 3.180 | 2.909 | 25,400 |
| 2024-08-19 | 3.100 | 3.180 | 3.100 | 3.180 | 2.909 | 9,500 |
| 2024-08-16 | 3.180 | 3.180 | 3.080 | 3.160 | 2.891 | 209,200 |
| 2024-08-15 | 3.160 | 3.160 | 3.140 | 3.160 | 2.891 | 37,500 |
| 2024-08-14 | 3.120 | 3.180 | 3.100 | 3.180 | 2.909 | 124,000 |
| 2024-08-13 | 3.160 | 3.180 | 3.100 | 3.180 | 2.909 | 177,700 |
| 2024-08-09 | 3.200 | 3.200 | 3.160 | 3.180 | 2.909 | 81,301 |
| 2024-08-08 | 3.200 | 3.220 | 3.200 | 3.220 | 2.946 | 102,400 |
| 2024-08-07 | 3.220 | 3.220 | 3.200 | 3.220 | 2.946 | 38,800 |
| 2024-08-06 | 3.140 | 3.220 | 3.120 | 3.220 | 2.946 | 149,900 |
| 2024-08-05 | 3.200 | 3.240 | 3.160 | 3.200 | 2.927 | 159,600 |
| 2024-08-02 | 3.280 | 3.280 | 3.220 | 3.260 | 2.982 | 42,013 |
| 2024-08-01 | 3.240 | 3.280 | 3.240 | 3.280 | 3.001 | 185,600 |
| 2024-07-31 | 3.280 | 3.280 | 3.240 | 3.260 | 2.982 | 61,501 |
| 2024-07-30 | 3.280 | 3.280 | 3.240 | 3.280 | 3.001 | 218,200 |
| 2024-07-26 | 3.260 | 3.300 | 3.240 | 3.280 | 3.001 | 41,300 |
| 2024-07-25 | 3.260 | 3.260 | 3.240 | 3.260 | 2.982 | 28,500 |
| 2024-07-24 | 3.280 | 3.300 | 3.240 | 3.280 | 3.001 | 92,711 |
| 2024-07-23 | 3.260 | 3.300 | 3.200 | 3.300 | 3.019 | 259,900 |
| 2024-07-19 | 3.300 | 3.300 | 3.280 | 3.280 | 3.001 | 5,112 |
| 2024-07-18 | 3.300 | 3.300 | 3.280 | 3.300 | 3.019 | 118,000 |
| 2024-07-17 | 3.280 | 3.300 | 3.280 | 3.300 | 3.019 | 122,200 |
| 2024-07-16 | 3.320 | 3.320 | 3.280 | 3.280 | 3.001 | 48,301 |
| 2024-07-15 | 3.300 | 3.300 | 3.280 | 3.300 | 3.019 | 36,204 |
| 2024-07-12 | 3.300 | 3.300 | 3.260 | 3.300 | 3.019 | 51,100 |
| 2024-07-11 | 3.280 | 3.300 | 3.260 | 3.300 | 3.019 | 2,701 |
| 2024-07-10 | 3.280 | 3.300 | 3.280 | 3.280 | 3.001 | 2,701 |
| 2024-07-09 | 3.260 | 3.300 | 3.260 | 3.300 | 3.019 | 8,200 |
| 2024-07-08 | 3.260 | 3.280 | 3.260 | 3.260 | 2.982 | 63,700 |
| 2024-07-05 | 3.260 | 3.280 | 3.260 | 3.260 | 2.982 | 40,301 |
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.