AMR Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	2.340	2.360	2.340	2.340	2.340	93,800
2023-08-03	2.380	2.380	2.340	2.340	2.340	50,700
2023-08-02	2.360	2.380	2.340	2.380	2.380	189,100
2023-07-31	2.360	2.360	2.320	2.360	2.360	56,000
2023-07-27	2.360	2.380	2.360	2.360	2.360	54,500
2023-07-26	2.380	2.400	2.340	2.380	2.380	68,200
2023-07-25	2.380	2.380	2.360	2.380	2.380	44,400
2023-07-24	2.380	2.400	2.360	2.380	2.380	66,900
2023-07-21	2.380	2.400	2.380	2.380	2.380	63,200
2023-07-20	2.380	2.380	2.360	2.380	2.380	45,700
2023-07-19	2.400	2.420	2.360	2.400	2.400	149,900
2023-07-18	2.400	2.420	2.380	2.400	2.400	36,600
2023-07-17	2.380	2.420	2.340	2.400	2.400	136,500
2023-07-14	2.340	2.400	2.340	2.380	2.380	51,300
2023-07-13	2.380	2.420	2.320	2.340	2.340	131,100
2023-07-12	2.400	2.420	2.360	2.400	2.400	67,100
2023-07-11	2.400	2.420	2.380	2.400	2.400	87,500
2023-07-10	2.400	2.420	2.380	2.420	2.420	40,300
2023-07-07	2.380	2.420	2.380	2.420	2.420	59,700
2023-07-06	2.440	2.460	2.400	2.420	2.420	94,600
2023-07-05	2.440	2.480	2.440	2.460	2.460	752,700
2023-07-04	2.400	2.440	2.380	2.440	2.440	281,700
2023-07-03	2.380	2.440	2.380	2.420	2.420	175,000
2023-06-30	2.460	2.460	2.360	2.400	2.400	684,400
2023-06-29	2.460	2.500	2.400	2.460	2.460	308,800
2023-06-28	2.680	2.680	2.440	2.480	2.480	818,300
2023-06-27	2.740	2.740	2.620	2.660	2.660	112,700
2023-06-26	2.760	2.780	2.560	2.640	2.640	452,100
2023-06-23	2.880	2.880	2.740	2.760	2.760	143,300
2023-06-22	2.840	2.880	2.740	2.780	2.780	335,900
2023-06-21	2.900	2.920	2.840	2.860	2.860	229,400
2023-06-20	2.920	2.940	2.880	2.920	2.920	118,700
2023-06-19	2.940	2.940	2.880	2.940	2.940	117,700
2023-06-16	2.920	3.000	2.900	2.940	2.940	175,000
2023-06-15	2.980	3.000	2.920	2.960	2.960	328,700
2023-06-14	3.000	3.020	2.980	2.980	2.980	57,700
2023-06-13	3.020	3.020	3.000	3.000	3.000	66,200
2023-06-12	3.020	3.020	2.980	3.020	3.020	189,400
2023-06-09	2.980	3.060	2.980	3.020	3.020	141,200
2023-06-08	2.980	3.000	2.980	3.000	3.000	31,300
2023-06-07	2.960	3.040	2.960	2.980	2.980	128,300
2023-06-06	3.000	3.020	2.940	2.980	2.980	30,400
2023-06-02	2.960	3.000	2.940	3.000	3.000	126,300
2023-06-01	2.960	3.040	2.920	2.980	2.980	138,900
2023-05-31	2.980	2.980	2.940	2.980	2.980	57,700
2023-05-30	3.020	3.020	2.900	2.980	2.980	48,900
2023-05-29	3.000	3.060	2.980	3.000	3.000	14,800
2023-05-26	3.020	3.020	2.960	3.000	3.000	111,500
2023-05-25	2.980	3.000	2.960	2.980	2.980	84,700
2023-05-24	3.000	3.000	2.960	3.000	3.000	55,900
2023-05-23	2.960	2.980	2.940	2.980	2.980	46,000
2023-05-22	3.020	3.020	2.900	2.960	2.960	162,300
2023-05-19	3.080	3.080	2.960	3.020	3.020	376,500
2023-05-18	3.180	3.180	3.000	3.080	3.080	791,700
2023-05-17	3.300	3.300	3.140	3.180	3.180	384,400
2023-05-16	3.380	3.380	3.260	3.300	3.300	112,400
2023-05-15	3.420	3.440	3.260	3.280	3.280	225,800
2023-05-12	3.460	3.460	3.380	3.440	3.440	69,700
2023-05-11	3.440	3.500	3.420	3.460	3.460	111,000
2023-05-10	3.380	3.500	3.380	3.500	3.500	171,500

← NewerPage 14 of 21 · 1,218 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.