AMR Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	1.050	1.050	1.030	1.030	1.030	279,300
2024-07-26	1.050	1.050	1.030	1.050	1.050	142,300
2024-07-25	1.070	1.070	1.020	1.040	1.040	266,800
2024-07-24	1.080	1.090	1.050	1.060	1.060	354,200
2024-07-23	1.140	1.170	0.990	1.060	1.060	3,033,000
2024-07-19	1.150	1.210	1.130	1.130	1.130	2,039,600
2024-07-18	1.140	1.170	1.120	1.150	1.150	973,100
2024-07-17	1.150	1.180	1.120	1.130	1.130	925,700
2024-07-16	1.170	1.200	1.110	1.130	1.130	2,274,900
2024-07-15	1.160	1.190	1.150	1.170	1.170	2,059,800
2024-07-12	1.150	1.230	1.130	1.190	1.190	10,696,100
2024-07-11	1.090	1.280	1.080	1.130	1.130	22,286,900
2024-07-10	1.060	1.090	1.050	1.070	1.070	217,900
2024-07-09	1.040	1.060	1.030	1.050	1.050	384,300
2024-07-08	1.070	1.090	1.050	1.050	1.050	301,000
2024-07-05	1.070	1.080	1.060	1.080	1.080	100,800
2024-07-04	1.080	1.120	1.060	1.060	1.060	97,200
2024-07-03	1.100	1.120	1.070	1.080	1.080	148,900
2024-07-02	1.100	1.110	1.060	1.090	1.090	369,700
2024-07-01	1.110	1.110	1.060	1.100	1.100	154,800
2024-06-28	1.100	1.120	1.070	1.090	1.090	610,700
2024-06-27	1.130	1.140	1.080	1.080	1.080	553,800
2024-06-26	1.070	1.180	1.060	1.110	1.110	4,066,200
2024-06-25	1.060	1.100	1.040	1.070	1.070	264,600
2024-06-24	1.020	1.100	1.000	1.060	1.060	402,900
2024-06-21	0.970	1.030	0.970	1.020	1.020	933,300
2024-06-20	0.970	0.980	0.960	0.980	0.980	183,000
2024-06-19	0.970	0.980	0.930	0.970	0.970	576,100
2024-06-18	0.950	0.980	0.950	0.970	0.970	204,500
2024-06-17	0.950	0.970	0.920	0.960	0.960	535,400
2024-06-14	0.980	0.990	0.950	0.960	0.960	226,600
2024-06-13	0.960	0.990	0.960	0.990	0.990	408,300
2024-06-12	1.000	1.000	0.960	0.990	0.990	1,071,000
2024-06-11	1.000	1.030	0.990	1.010	1.010	463,200
2024-06-10	1.040	1.050	1.000	1.010	1.010	1,068,300
2024-06-07	1.050	1.070	1.040	1.060	1.060	255,300
2024-06-06	1.070	1.100	1.040	1.060	1.060	1,308,400
2024-06-05	1.120	1.120	1.040	1.060	1.060	983,500
2024-06-04	1.110	1.150	1.080	1.120	1.120	625,300
2024-05-31	1.130	1.140	1.120	1.120	1.120	278,500
2024-05-30	1.150	1.150	1.120	1.130	1.130	150,700
2024-05-29	1.140	1.140	1.130	1.140	1.140	272,200
2024-05-28	1.150	1.160	1.100	1.130	1.130	1,039,300
2024-05-27	1.180	1.180	1.130	1.130	1.130	633,900
2024-05-24	1.180	1.190	1.150	1.150	1.150	480,600
2024-05-23	1.200	1.220	1.170	1.170	1.170	454,500
2024-05-21	1.220	1.240	1.190	1.210	1.210	382,700
2024-05-20	1.220	1.240	1.200	1.210	1.210	574,500
2024-05-17	1.190	1.220	1.170	1.220	1.220	328,300
2024-05-16	1.160	1.220	1.160	1.180	1.180	539,400
2024-05-15	1.220	1.220	1.170	1.170	1.170	742,000
2024-05-14	1.210	1.230	1.180	1.220	1.220	595,600
2024-05-13	1.240	1.260	1.210	1.210	1.210	930,300
2024-05-10	1.230	1.230	1.200	1.230	1.230	847,200
2024-05-09	1.260	1.300	1.200	1.210	1.210	5,329,500
2024-05-08	1.200	1.270	1.190	1.230	1.230	3,005,100
2024-05-07	1.220	1.220	1.200	1.210	1.210	396,600
2024-05-03	1.200	1.210	1.180	1.200	1.200	189,000
2024-05-02	1.210	1.210	1.160	1.200	1.200	277,800
2024-04-30	1.190	1.210	1.180	1.210	1.210	241,600

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-09	0.0500 THB
2022-05-09	0.0800 THB
2021-08-30	0.0800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.