AMR Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.600	1.640	1.590	1.610	1.610	171,900
2023-10-30	1.670	1.670	1.610	1.610	1.610	271,000
2023-10-27	1.680	1.700	1.660	1.670	1.670	238,900
2023-10-26	1.740	1.740	1.680	1.680	1.680	236,600
2023-10-25	1.740	1.760	1.740	1.740	1.740	189,000
2023-10-24	1.770	1.800	1.740	1.750	1.750	254,300
2023-10-20	1.860	1.860	1.770	1.810	1.810	187,700
2023-10-19	1.830	1.860	1.830	1.860	1.860	23,900
2023-10-18	1.890	1.910	1.800	1.860	1.860	475,500
2023-10-17	1.890	1.930	1.870	1.890	1.890	363,400
2023-10-16	1.940	1.940	1.880	1.890	1.890	158,700
2023-10-12	1.940	1.940	1.930	1.940	1.940	133,400
2023-10-11	1.950	1.950	1.920	1.940	1.940	125,100
2023-10-10	1.950	1.970	1.910	1.930	1.930	415,700
2023-10-09	1.940	1.970	1.930	1.950	1.950	299,500
2023-10-06	1.960	1.970	1.940	1.950	1.950	217,100
2023-10-05	1.950	2.040	1.940	1.950	1.950	1,309,500
2023-10-04	1.950	1.990	1.940	1.950	1.950	477,300
2023-10-03	2.020	2.020	1.950	1.950	1.950	664,400
2023-10-02	2.100	2.140	2.020	2.020	2.020	554,800
2023-09-29	2.180	2.180	2.080	2.120	2.120	520,800
2023-09-28	2.180	2.200	2.140	2.180	2.180	102,300
2023-09-27	2.180	2.260	2.160	2.200	2.200	252,000
2023-09-26	2.280	2.280	2.200	2.200	2.200	259,100
2023-09-25	2.280	2.300	2.260	2.280	2.280	23,400
2023-09-22	2.280	2.280	2.240	2.280	2.280	160,900
2023-09-21	2.240	2.260	2.220	2.260	2.260	154,900
2023-09-20	2.280	2.300	2.220	2.260	2.260	320,900
2023-09-19	2.320	2.320	2.260	2.280	2.280	87,200
2023-09-18	2.300	2.320	2.260	2.280	2.280	347,800
2023-09-15	2.280	2.400	2.280	2.320	2.320	1,312,100
2023-09-14	2.300	2.340	2.280	2.300	2.300	257,300
2023-09-13	2.340	2.360	2.300	2.300	2.300	331,500
2023-09-12	2.340	2.420	2.340	2.340	2.340	1,535,600
2023-09-11	2.320	2.340	2.300	2.340	2.340	141,400
2023-09-08	2.280	2.320	2.280	2.300	2.300	185,000
2023-09-07	2.340	2.340	2.260	2.300	2.300	419,000
2023-09-06	2.360	2.360	2.260	2.300	2.300	638,800
2023-09-05	2.340	2.400	2.260	2.300	2.300	669,600
2023-09-04	2.460	2.460	2.220	2.260	2.260	1,224,000
2023-09-01	2.520	2.600	2.420	2.420	2.420	1,944,200
2023-08-31	2.560	2.560	2.480	2.520	2.520	802,300
2023-08-30	2.520	2.600	2.480	2.540	2.540	1,801,200
2023-08-29	2.780	2.820	2.460	2.520	2.520	14,612,000
2023-08-28	2.040	2.620	2.020	2.620	2.620	6,984,700
2023-08-25	1.990	2.000	1.980	2.000	2.000	279,600
2023-08-24	1.930	1.990	1.930	1.990	1.990	526,900
2023-08-23	1.970	1.990	1.960	1.980	1.980	228,800
2023-08-22	1.990	1.990	1.960	1.970	1.970	353,700
2023-08-21	2.000	2.000	1.960	1.960	1.960	265,800
2023-08-18	2.000	2.020	1.980	1.990	1.990	202,100
2023-08-17	2.000	2.020	2.000	2.020	2.020	132,000
2023-08-16	2.020	2.020	1.990	2.000	2.000	685,100
2023-08-15	2.280	2.280	2.000	2.020	2.020	1,445,500
2023-08-11	2.320	2.340	2.260	2.280	2.280	335,200
2023-08-10	2.340	2.340	2.300	2.320	2.320	208,800
2023-08-09	2.320	2.340	2.320	2.340	2.340	55,400
2023-08-08	2.360	2.360	2.300	2.340	2.340	72,000
2023-08-07	2.340	2.360	2.340	2.360	2.360	78,200
2023-08-04	2.340	2.360	2.340	2.340	2.340	93,800

← NewerPage 13 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.