AMR Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.490	0.500	0.480	0.480	0.480	532,600
2025-10-21	0.490	0.510	0.490	0.500	0.500	237,228
2025-10-20	0.500	0.510	0.490	0.500	0.500	161,900
2025-10-17	0.510	0.510	0.490	0.500	0.500	160,728
2025-10-16	0.500	0.510	0.490	0.510	0.510	146,950
2025-10-15	0.510	0.510	0.490	0.500	0.500	81,800
2025-10-14	0.510	0.520	0.490	0.490	0.490	646,131
2025-10-10	0.500	0.530	0.500	0.510	0.510	455,000
2025-10-09	0.510	0.510	0.500	0.500	0.500	139,200
2025-10-08	0.500	0.520	0.500	0.500	0.500	218,630
2025-10-07	0.500	0.520	0.500	0.500	0.500	16,840
2025-10-06	0.510	0.520	0.500	0.500	0.500	137,200
2025-10-03	0.530	0.540	0.500	0.510	0.510	1,420,552
2025-10-02	0.550	0.550	0.540	0.540	0.540	115,200
2025-10-01	0.540	0.550	0.530	0.530	0.530	314,909
2025-09-30	0.550	0.560	0.540	0.540	0.540	214,598
2025-09-29	0.550	0.560	0.550	0.550	0.550	265,401
2025-09-26	0.530	0.560	0.530	0.560	0.560	133,400
2025-09-25	0.540	0.550	0.530	0.540	0.540	118,100
2025-09-24	0.540	0.550	0.520	0.530	0.530	663,221
2025-09-23	0.560	0.570	0.530	0.550	0.550	909,860
2025-09-22	0.570	0.580	0.560	0.570	0.570	564,202
2025-09-19	0.550	0.580	0.550	0.570	0.570	956,201
2025-09-18	0.560	0.570	0.550	0.550	0.550	748,150
2025-09-17	0.580	0.580	0.550	0.550	0.550	1,912,741
2025-09-16	0.590	0.600	0.570	0.580	0.580	818,200
2025-09-15	0.580	0.600	0.570	0.590	0.590	2,598,810
2025-09-12	0.580	0.590	0.570	0.570	0.570	426,309
2025-09-11	0.570	0.580	0.570	0.570	0.570	1,048,400
2025-09-10	0.580	0.580	0.570	0.570	0.570	527,411
2025-09-09	0.570	0.590	0.550	0.580	0.580	2,413,601
2025-09-08	0.570	0.580	0.560	0.560	0.560	1,088,200
2025-09-05	0.550	0.580	0.540	0.560	0.560	4,710,013
2025-09-04	0.550	0.570	0.530	0.540	0.540	3,725,702
2025-09-03	0.520	0.620	0.520	0.540	0.540	26,842,730
2025-09-02	0.510	0.520	0.500	0.520	0.520	28,200
2025-09-01	0.500	0.520	0.500	0.510	0.510	131,031
2025-08-29	0.510	0.530	0.500	0.510	0.510	331,500
2025-08-28	0.510	0.520	0.500	0.500	0.500	222,811
2025-08-27	0.510	0.520	0.510	0.510	0.510	88,101
2025-08-26	0.520	0.520	0.510	0.520	0.520	56,710
2025-08-25	0.520	0.530	0.510	0.520	0.520	257,000
2025-08-22	0.500	0.520	0.500	0.520	0.520	384,601
2025-08-21	0.500	0.530	0.500	0.500	0.500	1,255,310
2025-08-20	0.500	0.510	0.490	0.490	0.490	942,700
2025-08-19	0.480	0.510	0.480	0.490	0.490	1,110,912
2025-08-18	0.480	0.520	0.470	0.480	0.480	2,237,610
2025-08-15	0.500	0.510	0.470	0.480	0.480	1,481,000
2025-08-14	0.550	0.550	0.500	0.500	0.500	2,651,240
2025-08-13	0.550	0.560	0.540	0.550	0.550	479,101
2025-08-08	0.550	0.560	0.540	0.560	0.560	754,865
2025-08-07	0.530	0.560	0.530	0.540	0.540	850,300
2025-08-06	0.540	0.550	0.540	0.540	0.540	153,700
2025-08-05	0.550	0.550	0.540	0.540	0.540	269,500
2025-08-04	0.540	0.550	0.530	0.550	0.550	463,200
2025-08-01	0.540	0.550	0.530	0.540	0.540	653,900
2025-07-31	0.540	0.560	0.540	0.540	0.540	528,110
2025-07-30	0.550	0.570	0.540	0.540	0.540	1,682,116
2025-07-29	0.540	0.550	0.530	0.540	0.540	335,205
2025-07-25	0.530	0.550	0.530	0.540	0.540	581,702

← NewerPage 5 of 21 · 1,212 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.