AMR Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.530	0.540	0.520	0.540	0.540	902,400
2025-07-23	0.540	0.550	0.530	0.530	0.530	1,072,500
2025-07-22	0.550	0.570	0.530	0.530	0.530	1,964,100
2025-07-21	0.560	0.610	0.530	0.540	0.540	10,785,500
2025-07-18	0.550	0.560	0.540	0.560	0.560	562,656
2025-07-17	0.550	0.550	0.540	0.540	0.540	139,700
2025-07-16	0.540	0.570	0.530	0.550	0.550	1,920,600
2025-07-15	0.540	0.550	0.530	0.530	0.530	427,654
2025-07-14	0.520	0.550	0.520	0.530	0.530	390,600
2025-07-11	0.540	0.560	0.530	0.540	0.540	791,402
2025-07-09	0.530	0.550	0.520	0.530	0.530	1,207,810
2025-07-08	0.520	0.570	0.510	0.520	0.520	5,501,606
2025-07-07	0.510	0.520	0.500	0.510	0.510	349,500
2025-07-04	0.510	0.560	0.500	0.510	0.510	4,156,111
2025-07-03	0.530	0.540	0.500	0.510	0.510	1,838,214
2025-07-02	0.540	0.540	0.540	0.540	0.540	8,110
2025-07-01	0.530	0.550	0.530	0.540	0.540	133,200
2025-06-30	0.520	0.530	0.510	0.530	0.530	167,200
2025-06-27	0.530	0.550	0.520	0.530	0.530	46,111
2025-06-26	0.540	0.550	0.510	0.510	0.510	110,805
2025-06-25	0.530	0.550	0.510	0.540	0.540	347,420
2025-06-24	0.500	0.540	0.500	0.510	0.510	700,410
2025-06-23	0.540	0.540	0.500	0.510	0.510	519,423
2025-06-20	0.560	0.560	0.530	0.540	0.540	1,006,416
2025-06-19	0.580	0.580	0.550	0.560	0.560	480,510
2025-06-18	0.580	0.610	0.560	0.580	0.580	253,041
2025-06-17	0.590	0.590	0.580	0.590	0.590	44,400
2025-06-16	0.590	0.590	0.550	0.590	0.590	507,100
2025-06-13	0.620	0.660	0.570	0.570	0.570	5,206,806
2025-06-12	0.620	0.630	0.600	0.620	0.620	359,100
2025-06-11	0.640	0.640	0.620	0.630	0.630	295,002
2025-06-10	0.610	0.660	0.610	0.630	0.630	3,224,300
2025-06-09	0.610	0.620	0.590	0.610	0.610	320,900
2025-06-06	0.610	0.650	0.590	0.600	0.600	2,054,600
2025-06-05	0.590	0.610	0.590	0.600	0.600	335,200
2025-06-04	0.590	0.600	0.580	0.590	0.590	257,300
2025-05-30	0.590	0.600	0.580	0.600	0.600	126,500
2025-05-29	0.590	0.600	0.580	0.580	0.580	182,110
2025-05-28	0.600	0.630	0.580	0.580	0.580	1,357,400
2025-05-27	0.600	0.610	0.580	0.590	0.590	196,205
2025-05-26	0.610	0.610	0.580	0.600	0.600	310,500
2025-05-23	0.610	0.610	0.590	0.600	0.600	262,800
2025-05-22	0.640	0.650	0.580	0.600	0.600	476,207
2025-05-21	0.620	0.650	0.610	0.630	0.630	1,551,200
2025-05-20	0.640	0.640	0.600	0.620	0.620	403,401
2025-05-19	0.610	0.610	0.590	0.610	0.610	262,700
2025-05-16	0.610	0.610	0.590	0.610	0.610	370,000
2025-05-15	0.630	0.660	0.570	0.600	0.600	1,714,700
2025-05-14	0.650	0.670	0.640	0.650	0.650	151,800
2025-05-13	0.650	0.650	0.640	0.650	0.650	166,300
2025-05-09	0.650	0.670	0.630	0.630	0.630	606,858
2025-05-08	0.650	0.700	0.630	0.640	0.640	4,286,700
2025-05-07	0.620	0.650	0.620	0.640	0.640	512,904
2025-05-06	0.620	0.650	0.610	0.620	0.620	295,810
2025-05-02	0.600	0.650	0.600	0.620	0.620	971,000
2025-04-30	0.620	0.660	0.610	0.610	0.610	2,990,700
2025-04-29	0.640	0.650	0.610	0.630	0.630	741,800
2025-04-28	0.620	0.650	0.620	0.630	0.630	1,449,200
2025-04-25	0.640	0.650	0.620	0.620	0.620	851,400
2025-04-24	0.620	0.640	0.600	0.640	0.640	1,013,300

← NewerPage 6 of 21 · 1,217 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.