AMR Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	3.360	3.460	3.360	3.380	3.380	152,300
2023-05-08	3.440	3.440	3.360	3.400	3.350	240,000
2023-05-03	3.380	3.420	3.340	3.420	3.370	249,900
2023-05-02	3.440	3.480	3.380	3.440	3.389	277,200
2023-04-28	3.500	3.600	3.480	3.480	3.429	620,500
2023-04-27	3.660	3.660	3.600	3.600	3.547	67,600
2023-04-26	3.640	3.680	3.600	3.660	3.606	228,600
2023-04-25	3.700	3.740	3.620	3.640	3.587	162,500
2023-04-24	3.700	3.720	3.680	3.720	3.665	113,100
2023-04-21	3.740	3.740	3.640	3.740	3.685	244,000
2023-04-20	3.780	3.780	3.700	3.740	3.685	85,300
2023-04-19	3.760	3.760	3.700	3.760	3.705	205,800
2023-04-18	3.760	3.780	3.760	3.760	3.705	51,700
2023-04-17	3.760	3.780	3.740	3.780	3.724	80,800
2023-04-12	3.740	3.760	3.720	3.760	3.705	32,600
2023-04-11	3.700	3.760	3.700	3.740	3.685	170,300
2023-04-10	3.740	3.780	3.720	3.720	3.665	118,200
2023-04-07	3.760	3.780	3.680	3.740	3.685	506,400
2023-04-05	3.820	3.820	3.740	3.760	3.705	356,200
2023-04-04	3.760	3.900	3.740	3.800	3.744	1,808,900
2023-04-03	3.760	3.760	3.720	3.760	3.705	90,900
2023-03-31	3.780	3.780	3.720	3.760	3.705	177,700
2023-03-30	3.780	3.780	3.760	3.780	3.724	67,100
2023-03-29	3.760	3.800	3.740	3.780	3.724	419,900
2023-03-28	3.740	3.760	3.720	3.760	3.705	198,100
2023-03-27	3.740	3.760	3.700	3.740	3.685	103,200
2023-03-24	3.720	3.760	3.720	3.740	3.685	124,100
2023-03-23	3.780	3.800	3.740	3.740	3.685	241,700
2023-03-22	3.800	3.800	3.740	3.800	3.744	165,600
2023-03-21	3.780	3.820	3.780	3.800	3.744	251,800
2023-03-20	3.900	3.900	3.720	3.800	3.744	627,300
2023-03-17	3.600	3.980	3.580	3.980	3.922	3,945,600
2023-03-16	3.620	3.620	3.560	3.600	3.547	46,800
2023-03-15	3.620	3.660	3.560	3.620	3.567	166,500
2023-03-14	3.620	3.640	3.540	3.540	3.488	719,200
2023-03-13	3.660	3.700	3.600	3.620	3.567	290,700
2023-03-10	3.660	3.680	3.640	3.660	3.606	158,000
2023-03-09	3.680	3.700	3.640	3.680	3.626	73,900
2023-03-08	3.680	3.680	3.580	3.620	3.567	589,400
2023-03-07	3.600	3.680	3.600	3.660	3.606	128,900
2023-03-03	3.600	3.640	3.580	3.620	3.567	41,200
2023-03-02	3.620	3.660	3.500	3.600	3.547	464,500
2023-03-01	3.680	3.680	3.620	3.640	3.587	228,300
2023-02-28	3.640	3.700	3.620	3.660	3.606	628,900
2023-02-27	3.660	3.700	3.640	3.660	3.606	116,800
2023-02-24	3.640	3.700	3.580	3.680	3.626	947,600
2023-02-23	3.700	3.740	3.660	3.700	3.646	589,900
2023-02-22	3.620	3.680	3.620	3.680	3.626	430,800
2023-02-21	3.660	3.680	3.620	3.660	3.606	125,600
2023-02-20	3.640	3.660	3.600	3.660	3.606	325,400
2023-02-17	3.660	3.660	3.580	3.640	3.587	308,400
2023-02-16	3.660	3.680	3.640	3.660	3.606	234,500
2023-02-15	3.760	3.800	3.580	3.660	3.606	902,500
2023-02-14	3.900	3.940	3.680	3.760	3.705	2,291,800
2023-02-13	3.900	3.940	3.900	3.920	3.862	358,100
2023-02-10	3.940	3.940	3.900	3.900	3.843	347,600
2023-02-09	3.980	3.980	3.920	3.960	3.902	424,400
2023-02-08	3.960	3.980	3.920	3.940	3.882	611,800
2023-02-07	3.940	3.980	3.940	3.980	3.922	866,100
2023-02-06	3.960	3.980	3.900	3.940	3.882	410,100

← NewerPage 15 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.