AMR Asia Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.210 | 1.210 | 1.170 | 1.210 | 1.210 | 266,900 |
| 2024-04-26 | 1.210 | 1.220 | 1.190 | 1.190 | 1.190 | 123,400 |
| 2024-04-25 | 1.180 | 1.230 | 1.160 | 1.220 | 1.220 | 776,600 |
| 2024-04-24 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 143,000 |
| 2024-04-23 | 1.150 | 1.190 | 1.140 | 1.190 | 1.190 | 406,300 |
| 2024-04-22 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 539,600 |
| 2024-04-19 | 1.160 | 1.200 | 1.090 | 1.120 | 1.120 | 1,046,100 |
| 2024-04-18 | 1.200 | 1.210 | 1.150 | 1.170 | 1.170 | 552,000 |
| 2024-04-17 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 630,200 |
| 2024-04-11 | 1.210 | 1.240 | 1.210 | 1.210 | 1.210 | 365,100 |
| 2024-04-10 | 1.210 | 1.230 | 1.190 | 1.220 | 1.220 | 480,700 |
| 2024-04-09 | 1.190 | 1.220 | 1.180 | 1.190 | 1.190 | 604,800 |
| 2024-04-05 | 1.210 | 1.210 | 1.180 | 1.190 | 1.190 | 365,400 |
| 2024-04-04 | 1.200 | 1.220 | 1.160 | 1.200 | 1.200 | 666,000 |
| 2024-04-03 | 1.230 | 1.260 | 1.180 | 1.200 | 1.200 | 1,923,900 |
| 2024-04-02 | 1.250 | 1.270 | 1.220 | 1.230 | 1.230 | 1,760,400 |
| 2024-04-01 | 1.280 | 1.300 | 1.240 | 1.250 | 1.250 | 1,869,100 |
| 2024-03-29 | 1.290 | 1.310 | 1.260 | 1.280 | 1.280 | 1,754,200 |
| 2024-03-28 | 1.260 | 1.420 | 1.260 | 1.290 | 1.290 | 17,247,100 |
| 2024-03-27 | 1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 577,700 |
| 2024-03-26 | 1.240 | 1.270 | 1.210 | 1.260 | 1.260 | 1,203,400 |
| 2024-03-25 | 1.300 | 1.310 | 1.210 | 1.230 | 1.230 | 1,951,800 |
| 2024-03-22 | 1.340 | 1.340 | 1.280 | 1.280 | 1.280 | 1,521,900 |
| 2024-03-21 | 1.270 | 1.320 | 1.270 | 1.320 | 1.320 | 3,131,100 |
| 2024-03-20 | 1.340 | 1.340 | 1.250 | 1.250 | 1.250 | 4,428,200 |
| 2024-03-19 | 1.360 | 1.370 | 1.330 | 1.330 | 1.330 | 1,919,100 |
| 2024-03-18 | 1.370 | 1.420 | 1.340 | 1.350 | 1.350 | 3,681,400 |
| 2024-03-15 | 1.380 | 1.410 | 1.360 | 1.370 | 1.370 | 4,687,200 |
| 2024-03-14 | 1.340 | 1.410 | 1.340 | 1.380 | 1.380 | 8,389,600 |
| 2024-03-13 | 1.390 | 1.450 | 1.340 | 1.350 | 1.350 | 16,605,900 |
| 2024-03-12 | 1.270 | 1.440 | 1.270 | 1.380 | 1.380 | 32,048,400 |
| 2024-03-11 | 1.290 | 1.330 | 1.260 | 1.270 | 1.270 | 3,036,000 |
| 2024-03-08 | 1.250 | 1.300 | 1.250 | 1.280 | 1.280 | 1,494,400 |
| 2024-03-07 | 1.290 | 1.290 | 1.230 | 1.250 | 1.250 | 1,776,900 |
| 2024-03-06 | 1.220 | 1.300 | 1.220 | 1.280 | 1.280 | 3,602,500 |
| 2024-03-05 | 1.220 | 1.260 | 1.190 | 1.230 | 1.230 | 3,319,100 |
| 2024-03-04 | 1.210 | 1.240 | 1.180 | 1.210 | 1.210 | 2,751,200 |
| 2024-03-01 | 1.170 | 1.210 | 1.150 | 1.200 | 1.200 | 5,493,300 |
| 2024-02-29 | 1.290 | 1.310 | 1.120 | 1.140 | 1.140 | 7,922,000 |
| 2024-02-28 | 1.260 | 1.350 | 1.230 | 1.290 | 1.290 | 11,373,500 |
| 2024-02-27 | 1.350 | 1.360 | 1.220 | 1.250 | 1.250 | 6,554,600 |
| 2024-02-23 | 1.440 | 1.440 | 1.340 | 1.350 | 1.350 | 4,545,900 |
| 2024-02-22 | 1.430 | 1.450 | 1.370 | 1.420 | 1.420 | 6,483,800 |
| 2024-02-21 | 1.460 | 1.500 | 1.390 | 1.400 | 1.400 | 7,365,300 |
| 2024-02-20 | 1.590 | 1.600 | 1.430 | 1.450 | 1.450 | 7,439,900 |
| 2024-02-19 | 1.620 | 1.670 | 1.570 | 1.580 | 1.580 | 7,870,200 |
| 2024-02-16 | 1.680 | 1.680 | 1.540 | 1.560 | 1.560 | 9,282,100 |
| 2024-02-15 | 1.820 | 1.850 | 1.640 | 1.680 | 1.680 | 9,108,500 |
| 2024-02-14 | 1.830 | 1.860 | 1.800 | 1.810 | 1.810 | 3,476,700 |
| 2024-02-13 | 1.870 | 1.900 | 1.840 | 1.850 | 1.850 | 6,096,900 |
| 2024-02-12 | 1.840 | 1.900 | 1.830 | 1.860 | 1.860 | 10,948,700 |
| 2024-02-09 | 1.780 | 1.830 | 1.780 | 1.810 | 1.810 | 5,120,100 |
| 2024-02-08 | 1.820 | 1.870 | 1.770 | 1.770 | 1.770 | 14,923,500 |
| 2024-02-07 | 1.960 | 2.040 | 1.860 | 1.860 | 1.860 | 53,504,200 |
| 2024-02-06 | 1.880 | 2.020 | 1.870 | 1.940 | 1.940 | 47,666,900 |
| 2024-02-05 | 1.860 | 1.930 | 1.800 | 1.880 | 1.880 | 21,106,700 |
| 2024-02-02 | 1.860 | 1.890 | 1.830 | 1.840 | 1.840 | 6,900,800 |
| 2024-02-01 | 1.810 | 1.880 | 1.790 | 1.860 | 1.860 | 16,424,000 |
| 2024-01-31 | 1.860 | 1.900 | 1.770 | 1.790 | 1.790 | 11,397,400 |
| 2024-01-30 | 1.920 | 2.040 | 1.900 | 1.900 | 1.900 | 33,101,900 |
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.