AMR Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.390	0.400	0.390	0.400	0.400	41,101
2026-07-20	0.370	0.400	0.370	0.390	0.390	107,800
2026-07-17	0.390	0.430	0.390	0.390	0.390	812,200
2026-07-16	0.400	0.400	0.390	0.390	0.390	116,401
2026-07-15	0.400	0.410	0.400	0.400	0.400	268,800
2026-07-14	0.400	0.410	0.400	0.400	0.400	72,800
2026-07-13	0.390	0.400	0.390	0.400	0.400	3,313
2026-07-10	0.400	0.400	0.390	0.400	0.400	251,200
2026-07-09	0.400	0.410	0.390	0.400	0.400	432,500
2026-07-08	0.410	0.410	0.400	0.400	0.400	229,500
2026-07-07	0.400	0.410	0.400	0.410	0.410	158,200
2026-07-06	0.380	0.400	0.380	0.400	0.400	296,407
2026-07-03	0.400	0.400	0.380	0.390	0.390	471,400
2026-07-02	0.420	0.420	0.400	0.400	0.400	602,800
2026-07-01	0.410	0.420	0.400	0.420	0.420	115,501
2026-06-30	0.420	0.420	0.410	0.420	0.420	122,000
2026-06-29	0.400	0.420	0.400	0.420	0.420	141,500
2026-06-26	0.400	0.410	0.400	0.410	0.410	104,801
2026-06-25	0.400	0.410	0.400	0.400	0.400	135,600
2026-06-24	0.400	0.410	0.400	0.410	0.410	3,100
2026-06-23	0.400	0.410	0.390	0.410	0.410	238,409
2026-06-22	0.420	0.420	0.410	0.420	0.420	129,503
2026-06-19	0.400	0.420	0.400	0.420	0.420	26,310
2026-06-18	0.420	0.420	0.400	0.420	0.420	197,900
2026-06-17	0.420	0.420	0.400	0.410	0.410	499,303
2026-06-16	0.400	0.420	0.390	0.420	0.420	42,200
2026-06-15	0.400	0.410	0.400	0.410	0.410	91,001
2026-06-12	0.410	0.420	0.400	0.400	0.400	354,101
2026-06-11	0.410	0.420	0.410	0.410	0.410	179,600
2026-06-10	0.400	0.420	0.400	0.410	0.410	216,802
2026-06-09	0.410	0.420	0.400	0.420	0.420	389,700
2026-06-08	0.400	0.420	0.400	0.420	0.420	254,701
2026-06-05	0.400	0.420	0.400	0.410	0.410	366,695
2026-06-04	0.410	0.420	0.410	0.410	0.410	720,541
2026-06-02	0.410	0.420	0.400	0.420	0.420	453,131
2026-05-29	0.410	0.430	0.390	0.410	0.410	1,462,335
2026-05-28	0.400	0.430	0.390	0.400	0.400	2,666,019
2026-05-27	0.370	0.400	0.360	0.400	0.400	2,232,825
2026-05-26	0.350	0.380	0.350	0.370	0.370	1,408,714
2026-05-25	0.360	0.360	0.340	0.360	0.360	415,708
2026-05-22	0.340	0.360	0.340	0.360	0.360	277,227
2026-05-21	0.360	0.360	0.340	0.360	0.360	434,901
2026-05-20	0.370	0.370	0.350	0.360	0.360	394,526
2026-05-19	0.350	0.380	0.340	0.350	0.350	1,357,001
2026-05-18	0.330	0.360	0.330	0.340	0.340	595,234
2026-05-15	0.330	0.340	0.330	0.340	0.340	531,121
2026-05-14	0.330	0.350	0.320	0.330	0.330	457,700
2026-05-13	0.360	0.380	0.330	0.340	0.340	2,766,532
2026-05-12	0.330	0.360	0.320	0.350	0.350	1,685,910
2026-05-11	0.340	0.340	0.330	0.330	0.330	103,300
2026-05-08	0.340	0.340	0.320	0.340	0.340	183,400
2026-05-07	0.320	0.350	0.310	0.340	0.340	516,900
2026-05-06	0.320	0.350	0.310	0.320	0.320	1,688,835
2026-05-05	0.300	0.330	0.300	0.310	0.310	266,801
2026-04-30	0.310	0.330	0.310	0.320	0.320	214,900
2026-04-29	0.330	0.330	0.300	0.320	0.320	689,000
2026-04-28	0.280	0.330	0.280	0.320	0.320	1,838,121
2026-04-27	0.290	0.290	0.280	0.290	0.290	464,606
2026-04-24	0.310	0.320	0.280	0.290	0.290	3,080,500
2026-04-23	0.310	0.320	0.300	0.310	0.310	94,400

← NewerPage 2 of 5 · 242 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.