AMR Asia Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.350 | 5.350 | 5.200 | 5.300 | 5.222 | 726,800 |
| 2022-05-10 | 5.250 | 5.300 | 5.150 | 5.300 | 5.222 | 2,373,000 |
| 2022-05-09 | 5.350 | 5.450 | 5.150 | 5.200 | 5.124 | 2,263,000 |
| 2022-05-06 | 5.450 | 5.550 | 5.400 | 5.500 | 5.340 | 2,702,900 |
| 2022-05-05 | 5.650 | 5.700 | 5.500 | 5.500 | 5.340 | 1,316,800 |
| 2022-05-03 | 5.750 | 5.750 | 5.550 | 5.600 | 5.437 | 1,159,300 |
| 2022-04-29 | 5.750 | 5.800 | 5.700 | 5.750 | 5.583 | 368,800 |
| 2022-04-28 | 5.800 | 5.800 | 5.650 | 5.750 | 5.583 | 1,124,200 |
| 2022-04-27 | 5.750 | 5.800 | 5.650 | 5.750 | 5.583 | 1,385,400 |
| 2022-04-26 | 5.850 | 5.850 | 5.650 | 5.700 | 5.535 | 1,642,300 |
| 2022-04-25 | 5.650 | 5.800 | 5.600 | 5.800 | 5.632 | 2,455,300 |
| 2022-04-22 | 5.700 | 5.750 | 5.600 | 5.700 | 5.535 | 957,100 |
| 2022-04-21 | 5.700 | 5.750 | 5.600 | 5.750 | 5.583 | 1,190,700 |
| 2022-04-20 | 5.700 | 5.800 | 5.600 | 5.650 | 5.486 | 1,537,800 |
| 2022-04-19 | 5.650 | 5.700 | 5.600 | 5.650 | 5.486 | 1,873,500 |
| 2022-04-18 | 5.600 | 5.700 | 5.550 | 5.650 | 5.486 | 2,296,400 |
| 2022-04-12 | 5.650 | 5.750 | 5.600 | 5.700 | 5.535 | 2,211,200 |
| 2022-04-11 | 5.850 | 5.900 | 5.700 | 5.700 | 5.535 | 2,363,500 |
| 2022-04-08 | 5.950 | 5.950 | 5.800 | 5.900 | 5.729 | 2,115,500 |
| 2022-04-07 | 5.950 | 5.950 | 5.800 | 5.950 | 5.777 | 3,436,700 |
| 2022-04-05 | 5.900 | 5.950 | 5.850 | 5.900 | 5.729 | 2,306,800 |
| 2022-04-04 | 5.800 | 5.950 | 5.750 | 5.950 | 5.777 | 2,915,200 |
| 2022-04-01 | 5.850 | 5.900 | 5.750 | 5.800 | 5.632 | 5,162,600 |
| 2022-03-31 | 5.500 | 5.850 | 5.450 | 5.850 | 5.680 | 13,751,400 |
| 2022-03-30 | 5.500 | 5.550 | 5.450 | 5.500 | 5.340 | 1,517,900 |
| 2022-03-29 | 5.450 | 5.500 | 5.400 | 5.450 | 5.292 | 1,969,400 |
| 2022-03-28 | 5.400 | 5.550 | 5.350 | 5.400 | 5.243 | 3,638,500 |
| 2022-03-25 | 5.550 | 5.550 | 5.400 | 5.400 | 5.243 | 2,002,500 |
| 2022-03-24 | 5.500 | 5.600 | 5.450 | 5.550 | 5.389 | 1,469,500 |
| 2022-03-23 | 5.600 | 5.600 | 5.500 | 5.550 | 5.389 | 1,736,600 |
| 2022-03-22 | 5.500 | 5.600 | 5.500 | 5.600 | 5.437 | 1,117,000 |
| 2022-03-21 | 5.500 | 5.550 | 5.450 | 5.500 | 5.340 | 1,226,000 |
| 2022-03-18 | 5.550 | 5.550 | 5.450 | 5.550 | 5.389 | 1,128,500 |
| 2022-03-17 | 5.600 | 5.600 | 5.450 | 5.550 | 5.389 | 1,894,900 |
| 2022-03-16 | 5.600 | 5.750 | 5.500 | 5.600 | 5.437 | 6,834,900 |
| 2022-03-15 | 5.500 | 5.600 | 5.400 | 5.500 | 5.340 | 929,600 |
| 2022-03-14 | 5.450 | 5.550 | 5.400 | 5.550 | 5.389 | 894,900 |
| 2022-03-11 | 5.450 | 5.500 | 5.400 | 5.500 | 5.340 | 687,100 |
| 2022-03-10 | 5.600 | 5.600 | 5.400 | 5.500 | 5.340 | 557,300 |
| 2022-03-09 | 5.350 | 5.500 | 5.300 | 5.500 | 5.340 | 1,626,100 |
| 2022-03-08 | 5.550 | 5.550 | 5.100 | 5.350 | 5.195 | 2,460,900 |
| 2022-03-07 | 5.500 | 5.650 | 5.400 | 5.550 | 5.389 | 1,469,600 |
| 2022-03-04 | 5.650 | 5.650 | 5.550 | 5.600 | 5.437 | 904,200 |
| 2022-03-03 | 5.650 | 5.650 | 5.550 | 5.650 | 5.486 | 904,600 |
| 2022-03-02 | 5.650 | 5.700 | 5.550 | 5.650 | 5.486 | 715,700 |
| 2022-03-01 | 5.550 | 5.650 | 5.500 | 5.650 | 5.486 | 744,500 |
| 2022-02-28 | 5.750 | 5.750 | 5.450 | 5.550 | 5.389 | 4,919,500 |
| 2022-02-25 | 5.800 | 5.900 | 5.700 | 5.850 | 5.680 | 2,151,100 |
| 2022-02-24 | 5.950 | 6.000 | 5.650 | 5.650 | 5.486 | 4,049,400 |
| 2022-02-23 | 5.950 | 6.000 | 5.900 | 5.950 | 5.777 | 680,500 |
| 2022-02-22 | 5.950 | 6.050 | 5.900 | 6.000 | 5.826 | 2,180,000 |
| 2022-02-21 | 6.050 | 6.050 | 5.950 | 6.050 | 5.874 | 2,473,200 |
| 2022-02-18 | 6.000 | 6.150 | 5.950 | 6.050 | 5.874 | 3,274,100 |
| 2022-02-17 | 6.050 | 6.100 | 5.950 | 6.000 | 5.826 | 1,780,500 |
| 2022-02-15 | 6.000 | 6.100 | 5.950 | 6.000 | 5.826 | 1,508,500 |
| 2022-02-14 | 5.950 | 6.150 | 5.900 | 6.050 | 5.874 | 3,804,100 |
| 2022-02-11 | 6.000 | 6.000 | 5.850 | 6.000 | 5.826 | 3,206,800 |
| 2022-02-10 | 6.050 | 6.100 | 5.900 | 6.000 | 5.826 | 1,770,400 |
| 2022-02-09 | 6.000 | 6.100 | 5.950 | 6.000 | 5.826 | 5,832,500 |
| 2022-02-08 | 5.950 | 6.000 | 5.850 | 6.000 | 5.826 | 1,194,300 |
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.