AMR Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	3.940	3.980	3.940	3.960	3.902	182,600
2023-02-02	3.940	3.980	3.940	3.960	3.902	486,000
2023-02-01	3.980	4.000	3.940	3.960	3.902	332,200
2023-01-31	3.940	3.960	3.920	3.960	3.902	391,400
2023-01-30	4.000	4.000	3.940	3.940	3.882	455,900
2023-01-27	3.980	4.000	3.960	3.980	3.922	458,200
2023-01-26	4.000	4.020	3.940	3.960	3.902	1,369,400
2023-01-25	4.000	4.080	3.980	4.000	3.941	3,761,900
2023-01-24	4.000	4.060	3.940	4.000	3.941	4,221,100
2023-01-23	4.020	4.020	3.980	4.000	3.941	148,400
2023-01-20	4.020	4.040	3.980	4.020	3.961	319,700
2023-01-19	4.000	4.020	3.980	4.020	3.961	130,400
2023-01-18	3.980	4.020	3.980	4.000	3.941	567,600
2023-01-17	3.980	3.980	3.960	3.980	3.922	111,000
2023-01-16	4.000	4.000	3.960	3.980	3.922	368,600
2023-01-13	3.960	4.040	3.960	3.980	3.922	167,200
2023-01-12	4.000	4.000	3.980	3.980	3.922	112,000
2023-01-11	4.020	4.020	4.000	4.000	3.941	87,700
2023-01-10	4.000	4.040	3.980	4.000	3.941	246,800
2023-01-09	4.020	4.020	4.000	4.020	3.961	51,800
2023-01-06	4.040	4.060	3.960	4.000	3.941	273,400
2023-01-05	4.040	4.040	4.000	4.000	3.941	47,500
2023-01-04	4.020	4.040	4.000	4.020	3.961	169,500
2023-01-03	4.080	4.080	4.020	4.040	3.981	78,000
2022-12-30	4.040	4.080	4.040	4.060	4.000	55,300
2022-12-29	4.040	4.100	4.020	4.060	4.000	114,000
2022-12-28	4.060	4.060	4.020	4.040	3.981	72,300
2022-12-27	4.080	4.080	4.020	4.060	4.000	33,300
2022-12-26	4.020	4.100	3.980	4.080	4.020	240,200
2022-12-23	4.000	4.040	3.980	3.980	3.922	133,100
2022-12-22	4.060	4.060	4.000	4.020	3.961	49,600
2022-12-21	3.980	4.080	3.980	4.060	4.000	240,400
2022-12-20	3.980	4.140	3.900	4.000	3.941	414,700
2022-12-19	4.040	4.040	4.000	4.020	3.961	99,100
2022-12-16	4.100	4.100	4.040	4.040	3.981	67,700
2022-12-15	4.120	4.120	4.060	4.080	4.020	281,500
2022-12-14	4.100	4.140	4.060	4.140	4.079	595,400
2022-12-13	4.120	4.120	4.080	4.100	4.040	107,600
2022-12-09	4.080	4.140	4.060	4.120	4.059	651,100
2022-12-08	4.040	4.080	4.020	4.080	4.020	339,500
2022-12-07	4.080	4.080	4.020	4.040	3.981	460,700
2022-12-06	4.100	4.100	4.040	4.080	4.020	528,300
2022-12-02	4.140	4.140	4.080	4.120	4.059	543,700
2022-12-01	4.060	4.140	4.060	4.140	4.079	1,336,000
2022-11-30	4.060	4.060	4.040	4.060	4.000	237,800
2022-11-29	4.000	4.040	3.940	4.040	3.981	748,600
2022-11-28	3.960	4.000	3.940	3.980	3.922	364,100
2022-11-25	3.940	4.020	3.920	3.980	3.922	1,289,800
2022-11-24	3.920	3.960	3.900	3.940	3.882	489,000
2022-11-23	3.860	3.920	3.860	3.920	3.862	422,400
2022-11-22	3.900	3.900	3.840	3.860	3.803	537,800
2022-11-21	3.840	3.900	3.820	3.900	3.843	370,600
2022-11-18	3.860	3.880	3.820	3.840	3.784	318,700
2022-11-17	3.820	3.860	3.780	3.860	3.803	645,300
2022-11-16	3.860	3.860	3.800	3.840	3.784	682,200
2022-11-15	3.820	3.880	3.780	3.880	3.823	704,100
2022-11-14	3.960	3.960	3.760	3.800	3.744	2,341,800
2022-11-11	3.980	3.980	3.900	3.920	3.862	1,235,700
2022-11-10	4.080	4.100	3.920	3.920	3.862	2,264,700
2022-11-09	4.220	4.260	4.060	4.080	4.020	2,308,700

← NewerPage 16 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.