AMR Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.400	0.400	0.390	0.400	0.400	144,000
2026-01-20	0.390	0.400	0.380	0.400	0.400	312,109
2026-01-19	0.390	0.400	0.390	0.390	0.390	129,800
2026-01-16	0.390	0.400	0.390	0.390	0.390	96,500
2026-01-15	0.400	0.400	0.390	0.400	0.400	126,500
2026-01-14	0.400	0.400	0.390	0.390	0.390	56,200
2026-01-13	0.390	0.400	0.390	0.390	0.390	169,635
2026-01-12	0.410	0.410	0.390	0.390	0.390	176,258
2026-01-09	0.400	0.410	0.400	0.410	0.410	286,406
2026-01-08	0.430	0.430	0.390	0.390	0.390	1,228,510
2026-01-07	0.420	0.430	0.410	0.430	0.430	22,101
2026-01-06	0.420	0.430	0.410	0.420	0.420	140,600
2026-01-05	0.420	0.430	0.420	0.420	0.420	97,900
2025-12-30	0.420	0.430	0.410	0.430	0.430	19,800
2025-12-29	0.430	0.430	0.410	0.430	0.430	111,210
2025-12-26	0.420	0.440	0.420	0.430	0.430	108,005
2025-12-25	0.420	0.430	0.420	0.430	0.430	70,294
2025-12-24	0.410	0.430	0.410	0.430	0.430	150,599
2025-12-23	0.440	0.440	0.420	0.420	0.420	50,350
2025-12-22	0.420	0.440	0.420	0.420	0.420	287,100
2025-12-19	0.430	0.440	0.410	0.420	0.420	294,415
2025-12-18	0.440	0.440	0.410	0.420	0.420	799,000
2025-12-17	0.450	0.460	0.440	0.450	0.450	102,800
2025-12-16	0.460	0.460	0.450	0.460	0.460	160,700
2025-12-15	0.440	0.460	0.440	0.450	0.450	266,900
2025-12-12	0.470	0.470	0.440	0.440	0.440	426,200
2025-12-11	0.480	0.480	0.450	0.460	0.460	1,258,000
2025-12-09	0.410	0.530	0.410	0.480	0.480	8,820,471
2025-12-08	0.400	0.420	0.390	0.410	0.410	192,300
2025-12-04	0.420	0.420	0.390	0.400	0.400	659,501
2025-12-03	0.440	0.440	0.400	0.420	0.420	280,812
2025-12-02	0.430	0.440	0.430	0.440	0.440	69,501
2025-12-01	0.430	0.430	0.410	0.430	0.430	227,305
2025-11-28	0.430	0.430	0.420	0.430	0.430	19,501
2025-11-27	0.420	0.430	0.420	0.430	0.430	51,600
2025-11-26	0.420	0.430	0.420	0.430	0.430	99,100
2025-11-25	0.410	0.420	0.400	0.420	0.420	108,116
2025-11-24	0.420	0.430	0.400	0.410	0.410	290,300
2025-11-21	0.430	0.440	0.410	0.440	0.440	127,601
2025-11-20	0.430	0.430	0.420	0.430	0.430	364,206
2025-11-19	0.440	0.450	0.420	0.420	0.420	795,500
2025-11-18	0.440	0.450	0.440	0.450	0.450	56,611
2025-11-17	0.420	0.450	0.420	0.450	0.450	99,400
2025-11-14	0.440	0.450	0.430	0.450	0.450	269,711
2025-11-13	0.430	0.460	0.430	0.450	0.450	738,101
2025-11-12	0.490	0.500	0.440	0.440	0.440	772,404
2025-11-11	0.490	0.500	0.480	0.490	0.490	1,664,500
2025-11-10	0.500	0.500	0.480	0.500	0.500	408,404
2025-11-07	0.500	0.510	0.480	0.490	0.490	833,600
2025-11-06	0.500	0.520	0.490	0.490	0.490	1,192,700
2025-11-05	0.500	0.500	0.480	0.490	0.490	269,181
2025-11-04	0.500	0.500	0.480	0.490	0.490	249,937
2025-11-03	0.490	0.510	0.490	0.500	0.500	69,110
2025-10-31	0.500	0.510	0.490	0.490	0.490	288,920
2025-10-30	0.500	0.510	0.490	0.490	0.490	29,800
2025-10-29	0.490	0.510	0.490	0.500	0.500	69,105
2025-10-28	0.510	0.510	0.500	0.500	0.500	212,824
2025-10-27	0.500	0.510	0.490	0.500	0.500	959,410
2025-10-24	0.490	0.510	0.490	0.500	0.500	569,206
2025-10-22	0.490	0.500	0.480	0.480	0.480	532,600

← NewerPage 4 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.