AMR Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.810	1.900	1.790	1.880	1.880	16,036,600
2024-01-26	1.840	1.930	1.770	1.780	1.780	14,666,900
2024-01-25	1.930	1.960	1.870	1.880	1.880	23,509,600
2024-01-24	1.860	1.970	1.790	1.960	1.960	84,500,400
2024-01-23	1.820	2.260	1.740	1.820	1.820	116,471,300
2024-01-22	1.730	1.890	1.690	1.890	1.890	53,959,200
2024-01-19	1.630	1.730	1.600	1.710	1.710	14,282,500
2024-01-18	1.640	1.650	1.550	1.580	1.580	1,956,200
2024-01-17	1.700	1.710	1.570	1.620	1.620	4,208,100
2024-01-16	1.740	1.790	1.660	1.700	1.700	15,809,400
2024-01-15	1.690	1.770	1.690	1.770	1.770	21,967,200
2024-01-12	1.510	1.760	1.510	1.680	1.680	56,815,500
2024-01-11	1.550	1.580	1.490	1.510	1.510	3,319,800
2024-01-10	1.650	1.660	1.560	1.570	1.570	4,182,600
2024-01-09	1.760	1.790	1.620	1.620	1.620	6,845,300
2024-01-08	1.800	1.830	1.740	1.740	1.740	7,224,300
2024-01-05	1.810	1.970	1.800	1.810	1.810	30,895,600
2024-01-04	1.780	1.810	1.760	1.790	1.790	6,555,300
2024-01-03	1.820	1.860	1.730	1.780	1.780	12,825,800
2024-01-02	1.790	1.900	1.760	1.820	1.820	27,654,300
2023-12-28	1.810	1.860	1.740	1.750	1.750	27,498,600
2023-12-27	1.660	1.780	1.630	1.780	1.780	18,423,100
2023-12-26	1.660	1.740	1.580	1.620	1.620	16,785,200
2023-12-25	1.410	1.800	1.410	1.650	1.650	81,191,600
2023-12-22	1.410	1.460	1.380	1.400	1.400	13,414,500
2023-12-21	1.280	1.480	1.280	1.420	1.420	46,108,100
2023-12-20	1.270	1.340	1.250	1.280	1.280	12,666,700
2023-12-19	1.280	1.390	1.230	1.250	1.250	29,105,500
2023-12-18	1.090	1.370	1.080	1.270	1.270	51,730,000
2023-12-15	1.110	1.160	1.070	1.080	1.080	10,890,100
2023-12-14	1.100	1.140	1.070	1.120	1.120	15,792,000
2023-12-13	0.920	1.210	0.910	1.210	1.210	47,307,200
2023-12-12	1.060	1.060	0.930	0.930	0.930	4,179,400
2023-12-08	1.180	1.190	1.050	1.060	1.060	2,370,500
2023-12-07	1.200	1.210	1.170	1.180	1.180	631,700
2023-12-06	1.220	1.230	1.190	1.190	1.190	1,053,800
2023-12-04	1.240	1.240	1.180	1.230	1.230	495,700
2023-12-01	1.250	1.250	1.210	1.240	1.240	204,900
2023-11-30	1.250	1.250	1.240	1.250	1.250	65,400
2023-11-29	1.250	1.270	1.240	1.250	1.250	251,100
2023-11-28	1.220	1.270	1.220	1.250	1.250	486,300
2023-11-27	1.210	1.240	1.210	1.220	1.220	372,000
2023-11-24	1.260	1.270	1.230	1.250	1.250	207,200
2023-11-23	1.260	1.300	1.260	1.260	1.260	709,600
2023-11-22	1.260	1.270	1.240	1.260	1.260	440,400
2023-11-21	1.250	1.290	1.250	1.250	1.250	687,800
2023-11-20	1.270	1.290	1.240	1.250	1.250	178,100
2023-11-17	1.300	1.310	1.240	1.260	1.260	867,700
2023-11-16	1.310	1.320	1.290	1.310	1.310	299,000
2023-11-15	1.320	1.340	1.300	1.310	1.310	198,600
2023-11-14	1.290	1.350	1.280	1.310	1.310	183,300
2023-11-13	1.500	1.540	1.290	1.320	1.320	1,527,200
2023-11-10	1.580	1.590	1.570	1.570	1.570	141,200
2023-11-09	1.580	1.630	1.580	1.590	1.590	316,100
2023-11-08	1.600	1.620	1.600	1.620	1.620	41,400
2023-11-07	1.620	1.640	1.600	1.610	1.610	163,700
2023-11-06	1.660	1.660	1.600	1.640	1.640	112,500
2023-11-03	1.610	1.660	1.610	1.660	1.660	447,500
2023-11-02	1.590	1.630	1.590	1.610	1.610	243,500
2023-11-01	1.600	1.610	1.590	1.590	1.590	115,000

← NewerPage 12 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.