AMR Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.660	0.670	0.610	0.620	0.620	1,860,600
2025-04-22	0.620	0.660	0.620	0.650	0.650	4,844,400
2025-04-21	0.590	0.660	0.590	0.610	0.610	2,820,300
2025-04-18	0.590	0.630	0.580	0.590	0.590	4,493,300
2025-04-17	0.590	0.590	0.570	0.570	0.570	209,800
2025-04-16	0.540	0.590	0.540	0.580	0.580	41,700
2025-04-11	0.580	0.580	0.540	0.560	0.560	113,000
2025-04-10	0.560	0.600	0.550	0.560	0.560	505,400
2025-04-09	0.560	0.560	0.490	0.540	0.540	1,566,200
2025-04-08	0.600	0.600	0.510	0.540	0.540	1,673,100
2025-04-04	0.650	0.650	0.590	0.590	0.590	945,400
2025-04-03	0.650	0.720	0.630	0.650	0.650	7,605,000
2025-04-02	0.600	0.670	0.600	0.670	0.670	4,298,500
2025-04-01	0.610	0.640	0.600	0.610	0.610	1,031,800
2025-03-31	0.590	0.610	0.570	0.590	0.590	958,600
2025-03-28	0.610	0.710	0.600	0.620	0.620	8,515,500
2025-03-27	0.600	0.620	0.590	0.600	0.600	672,400
2025-03-26	0.570	0.630	0.570	0.590	0.590	1,756,300
2025-03-25	0.620	0.620	0.550	0.580	0.580	1,215,300
2025-03-24	0.600	0.620	0.590	0.610	0.610	79,200
2025-03-21	0.610	0.620	0.580	0.600	0.600	412,400
2025-03-20	0.630	0.630	0.600	0.620	0.620	341,500
2025-03-19	0.610	0.630	0.600	0.620	0.620	349,900
2025-03-18	0.590	0.630	0.580	0.620	0.620	966,800
2025-03-17	0.600	0.600	0.580	0.600	0.600	203,300
2025-03-14	0.590	0.600	0.590	0.600	0.600	72,700
2025-03-13	0.590	0.600	0.580	0.600	0.600	26,100
2025-03-12	0.620	0.620	0.570	0.600	0.600	681,700
2025-03-11	0.600	0.640	0.580	0.620	0.620	295,600
2025-03-10	0.600	0.610	0.580	0.600	0.600	83,700
2025-03-07	0.600	0.620	0.600	0.610	0.610	251,100
2025-03-06	0.600	0.620	0.590	0.610	0.610	299,800
2025-03-05	0.590	0.610	0.580	0.600	0.600	1,208,600
2025-03-04	0.590	0.600	0.560	0.590	0.590	156,700
2025-03-03	0.610	0.630	0.580	0.590	0.590	664,500
2025-02-28	0.640	0.640	0.600	0.610	0.610	661,400
2025-02-27	0.660	0.670	0.630	0.650	0.650	127,300
2025-02-26	0.640	0.660	0.630	0.660	0.660	470,500
2025-02-25	0.660	0.680	0.640	0.640	0.640	115,800
2025-02-24	0.670	0.690	0.660	0.670	0.670	253,700
2025-02-21	0.670	0.700	0.660	0.670	0.670	68,100
2025-02-20	0.680	0.700	0.670	0.670	0.670	127,200
2025-02-19	0.650	0.700	0.640	0.690	0.690	750,900
2025-02-18	0.630	0.700	0.630	0.650	0.650	1,283,700
2025-02-17	0.640	0.650	0.620	0.640	0.640	486,400
2025-02-14	0.650	0.660	0.620	0.640	0.640	177,300
2025-02-13	0.650	0.670	0.640	0.650	0.650	269,300
2025-02-11	0.670	0.680	0.660	0.670	0.670	263,800
2025-02-10	0.660	0.680	0.630	0.660	0.660	219,300
2025-02-07	0.660	0.670	0.640	0.670	0.670	570,700
2025-02-06	0.720	0.720	0.650	0.650	0.650	1,326,400
2025-02-05	0.730	0.740	0.690	0.710	0.710	325,300
2025-02-04	0.740	0.740	0.700	0.740	0.740	323,600
2025-02-03	0.780	0.780	0.700	0.720	0.720	1,088,200
2025-01-31	0.790	0.800	0.780	0.790	0.790	79,500
2025-01-30	0.800	0.800	0.790	0.800	0.800	23,600
2025-01-29	0.790	0.810	0.790	0.800	0.800	46,300
2025-01-28	0.800	0.820	0.800	0.800	0.800	47,800
2025-01-27	0.810	0.820	0.790	0.800	0.800	138,000
2025-01-24	0.810	0.810	0.790	0.810	0.810	85,100

← NewerPage 7 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.