AMR Asia Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 5.050 | 5.100 | 4.940 | 4.940 | 4.867 | 2,774,700 |
| 2022-08-09 | 5.050 | 5.100 | 5.000 | 5.100 | 5.025 | 807,700 |
| 2022-08-08 | 5.050 | 5.100 | 5.000 | 5.100 | 5.025 | 495,800 |
| 2022-08-05 | 5.050 | 5.100 | 5.000 | 5.100 | 5.025 | 620,500 |
| 2022-08-04 | 5.050 | 5.100 | 5.050 | 5.050 | 4.976 | 753,600 |
| 2022-08-03 | 5.100 | 5.150 | 5.000 | 5.100 | 5.025 | 671,200 |
| 2022-08-02 | 5.050 | 5.150 | 5.000 | 5.050 | 4.976 | 1,142,600 |
| 2022-08-01 | 5.050 | 5.250 | 5.000 | 5.100 | 5.025 | 1,796,400 |
| 2022-07-27 | 5.050 | 5.100 | 5.000 | 5.050 | 4.976 | 830,900 |
| 2022-07-26 | 4.980 | 5.050 | 4.980 | 5.050 | 4.976 | 488,100 |
| 2022-07-25 | 5.000 | 5.000 | 4.980 | 5.000 | 4.927 | 503,000 |
| 2022-07-22 | 4.980 | 5.000 | 4.960 | 5.000 | 4.927 | 314,200 |
| 2022-07-21 | 4.980 | 5.000 | 4.960 | 4.980 | 4.907 | 620,700 |
| 2022-07-20 | 5.000 | 5.050 | 4.980 | 5.000 | 4.927 | 549,200 |
| 2022-07-19 | 5.000 | 5.050 | 4.980 | 5.000 | 4.927 | 658,700 |
| 2022-07-18 | 5.000 | 5.050 | 4.980 | 5.000 | 4.927 | 663,400 |
| 2022-07-15 | 5.000 | 5.050 | 4.960 | 5.000 | 4.927 | 515,500 |
| 2022-07-14 | 5.050 | 5.050 | 5.000 | 5.000 | 4.927 | 365,500 |
| 2022-07-12 | 5.100 | 5.100 | 5.000 | 5.050 | 4.976 | 590,000 |
| 2022-07-11 | 5.100 | 5.150 | 5.050 | 5.100 | 5.025 | 519,700 |
| 2022-07-08 | 5.100 | 5.100 | 5.000 | 5.100 | 5.025 | 516,700 |
| 2022-07-07 | 5.050 | 5.100 | 5.000 | 5.100 | 5.025 | 489,800 |
| 2022-07-06 | 5.000 | 5.050 | 4.960 | 5.050 | 4.976 | 714,900 |
| 2022-07-05 | 5.100 | 5.100 | 4.980 | 5.050 | 4.976 | 1,011,800 |
| 2022-07-04 | 5.300 | 5.300 | 5.100 | 5.100 | 5.025 | 1,037,100 |
| 2022-07-01 | 5.300 | 5.350 | 5.250 | 5.300 | 5.222 | 495,900 |
| 2022-06-30 | 5.300 | 5.400 | 5.200 | 5.350 | 5.271 | 591,600 |
| 2022-06-29 | 5.400 | 5.450 | 5.300 | 5.350 | 5.271 | 479,200 |
| 2022-06-28 | 5.300 | 5.500 | 5.300 | 5.400 | 5.321 | 640,200 |
| 2022-06-27 | 5.400 | 5.450 | 5.350 | 5.350 | 5.271 | 443,400 |
| 2022-06-24 | 5.300 | 5.400 | 5.250 | 5.400 | 5.321 | 760,000 |
| 2022-06-23 | 5.200 | 5.350 | 5.200 | 5.300 | 5.222 | 422,200 |
| 2022-06-22 | 5.250 | 5.350 | 5.200 | 5.250 | 5.173 | 336,800 |
| 2022-06-21 | 5.150 | 5.300 | 5.150 | 5.300 | 5.222 | 794,900 |
| 2022-06-20 | 5.100 | 5.200 | 5.100 | 5.150 | 5.074 | 474,000 |
| 2022-06-17 | 5.050 | 5.150 | 5.000 | 5.150 | 5.074 | 626,300 |
| 2022-06-16 | 5.300 | 5.350 | 5.050 | 5.100 | 5.025 | 1,528,600 |
| 2022-06-15 | 5.350 | 5.400 | 5.250 | 5.350 | 5.271 | 567,300 |
| 2022-06-14 | 5.400 | 5.450 | 5.300 | 5.350 | 5.271 | 604,700 |
| 2022-06-13 | 5.450 | 5.550 | 5.350 | 5.450 | 5.370 | 1,260,000 |
| 2022-06-10 | 5.550 | 5.550 | 5.450 | 5.550 | 5.468 | 599,900 |
| 2022-06-09 | 5.550 | 5.550 | 5.450 | 5.550 | 5.468 | 748,700 |
| 2022-06-08 | 5.550 | 5.600 | 5.450 | 5.550 | 5.468 | 1,047,700 |
| 2022-06-07 | 5.500 | 5.600 | 5.400 | 5.500 | 5.419 | 708,500 |
| 2022-06-06 | 5.500 | 5.500 | 5.400 | 5.500 | 5.419 | 189,500 |
| 2022-06-02 | 5.450 | 5.550 | 5.400 | 5.500 | 5.419 | 441,600 |
| 2022-06-01 | 5.550 | 5.650 | 5.400 | 5.500 | 5.419 | 1,600,000 |
| 2022-05-31 | 5.500 | 5.550 | 5.450 | 5.500 | 5.419 | 530,000 |
| 2022-05-30 | 5.450 | 5.500 | 5.450 | 5.500 | 5.419 | 470,900 |
| 2022-05-27 | 5.500 | 5.500 | 5.400 | 5.450 | 5.370 | 425,900 |
| 2022-05-26 | 5.350 | 5.450 | 5.300 | 5.450 | 5.370 | 1,012,200 |
| 2022-05-25 | 5.300 | 5.350 | 5.200 | 5.300 | 5.222 | 855,800 |
| 2022-05-24 | 5.300 | 5.300 | 5.200 | 5.250 | 5.173 | 241,100 |
| 2022-05-23 | 5.250 | 5.300 | 5.150 | 5.250 | 5.173 | 494,100 |
| 2022-05-20 | 5.150 | 5.250 | 5.150 | 5.200 | 5.124 | 351,400 |
| 2022-05-19 | 5.100 | 5.150 | 5.050 | 5.150 | 5.074 | 572,900 |
| 2022-05-18 | 5.200 | 5.300 | 5.150 | 5.200 | 5.124 | 661,900 |
| 2022-05-17 | 5.050 | 5.200 | 5.000 | 5.150 | 5.074 | 621,100 |
| 2022-05-13 | 5.100 | 5.200 | 4.960 | 5.100 | 5.025 | 2,458,300 |
| 2022-05-12 | 5.250 | 5.300 | 5.050 | 5.050 | 4.976 | 1,315,400 |
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.