AMR Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.320	0.320	0.310	0.310	0.310	154,000
2026-04-21	0.310	0.320	0.310	0.320	0.320	132,809
2026-04-20	0.310	0.330	0.300	0.310	0.310	224,706
2026-04-17	0.300	0.310	0.300	0.310	0.310	283,910
2026-04-16	0.310	0.310	0.300	0.300	0.300	919,930
2026-04-10	0.310	0.320	0.310	0.310	0.310	352,903
2026-04-09	0.320	0.330	0.300	0.310	0.310	868,605
2026-04-08	0.330	0.340	0.320	0.320	0.320	191,300
2026-04-07	0.330	0.330	0.320	0.320	0.320	273,398
2026-04-03	0.320	0.360	0.310	0.330	0.330	1,298,310
2026-04-02	0.330	0.330	0.320	0.330	0.330	236,500
2026-04-01	0.330	0.340	0.330	0.330	0.330	172,110
2026-03-31	0.320	0.330	0.310	0.330	0.330	369,301
2026-03-30	0.320	0.320	0.310	0.320	0.320	102,234
2026-03-27	0.330	0.330	0.310	0.330	0.330	232,901
2026-03-26	0.340	0.340	0.320	0.330	0.330	220,029
2026-03-25	0.330	0.340	0.330	0.340	0.340	112,600
2026-03-24	0.330	0.330	0.320	0.330	0.330	7,706
2026-03-23	0.320	0.330	0.320	0.320	0.320	130,930
2026-03-20	0.320	0.340	0.320	0.320	0.320	316,413
2026-03-19	0.350	0.350	0.320	0.320	0.320	854,502
2026-03-18	0.350	0.350	0.340	0.350	0.350	368,701
2026-03-17	0.340	0.360	0.340	0.360	0.360	225,810
2026-03-16	0.350	0.350	0.340	0.340	0.340	43,608
2026-03-13	0.350	0.350	0.350	0.350	0.350	2,100
2026-03-12	0.350	0.360	0.340	0.350	0.350	200,900
2026-03-11	0.350	0.360	0.350	0.350	0.350	119,715
2026-03-10	0.340	0.360	0.340	0.360	0.360	239,110
2026-03-09	0.350	0.350	0.320	0.340	0.340	393,201
2026-03-06	0.360	0.360	0.340	0.360	0.360	388,500
2026-03-05	0.350	0.360	0.350	0.360	0.360	201,167
2026-03-04	0.360	0.360	0.310	0.340	0.340	743,727
2026-03-02	0.330	0.390	0.330	0.360	0.360	421,228
2026-02-27	0.430	0.430	0.380	0.390	0.390	1,739,900
2026-02-26	0.430	0.440	0.430	0.430	0.430	235,100
2026-02-25	0.420	0.440	0.420	0.440	0.440	106,605
2026-02-24	0.420	0.430	0.420	0.430	0.430	99,906
2026-02-23	0.440	0.450	0.430	0.430	0.430	95,501
2026-02-20	0.460	0.460	0.420	0.440	0.440	286,803
2026-02-19	0.440	0.460	0.440	0.460	0.460	910,215
2026-02-18	0.430	0.440	0.420	0.440	0.440	303,106
2026-02-17	0.410	0.440	0.400	0.430	0.430	848,400
2026-02-16	0.400	0.410	0.400	0.410	0.410	402,504
2026-02-13	0.410	0.430	0.410	0.410	0.410	819,821
2026-02-12	0.400	0.410	0.400	0.410	0.410	139,601
2026-02-11	0.400	0.400	0.400	0.400	0.400	264,201
2026-02-10	0.400	0.400	0.390	0.400	0.400	196,403
2026-02-09	0.380	0.400	0.380	0.390	0.390	94,800
2026-02-06	0.390	0.400	0.380	0.380	0.380	194,217
2026-02-05	0.390	0.390	0.380	0.380	0.380	88,129
2026-02-04	0.400	0.400	0.380	0.380	0.380	158,923
2026-02-03	0.380	0.400	0.380	0.400	0.400	240,322
2026-02-02	0.400	0.400	0.380	0.380	0.380	57,199
2026-01-30	0.380	0.400	0.380	0.390	0.390	105,400
2026-01-29	0.390	0.400	0.380	0.380	0.380	269,924
2026-01-28	0.390	0.410	0.390	0.390	0.390	79,400
2026-01-27	0.400	0.410	0.400	0.400	0.400	87,610
2026-01-26	0.390	0.400	0.390	0.400	0.400	60,100
2026-01-23	0.400	0.410	0.390	0.390	0.390	150,798
2026-01-22	0.400	0.400	0.390	0.400	0.400	42,501

← NewerPage 3 of 21 · 1,216 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.