AMR Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.780	0.850	0.760	0.800	0.800	865,100
2025-01-22	0.790	0.790	0.760	0.780	0.780	193,400
2025-01-21	0.760	0.790	0.760	0.780	0.780	243,000
2025-01-20	0.770	0.770	0.730	0.760	0.760	177,800
2025-01-17	0.750	0.770	0.740	0.740	0.740	214,300
2025-01-16	0.770	0.810	0.760	0.770	0.770	163,100
2025-01-15	0.750	0.770	0.750	0.770	0.770	345,500
2025-01-14	0.750	0.810	0.750	0.770	0.770	657,200
2025-01-13	0.810	0.810	0.750	0.750	0.750	1,108,000
2025-01-10	0.860	0.870	0.800	0.810	0.810	1,236,500
2025-01-09	0.900	0.910	0.840	0.890	0.890	1,353,000
2025-01-08	0.940	0.940	0.900	0.900	0.900	253,700
2025-01-07	0.930	0.950	0.930	0.940	0.940	69,100
2025-01-06	0.940	0.940	0.930	0.930	0.930	474,100
2025-01-03	0.910	0.940	0.910	0.930	0.930	364,700
2025-01-02	0.930	0.950	0.900	0.910	0.910	386,500
2024-12-30	0.940	0.950	0.930	0.930	0.930	25,100
2024-12-27	0.940	0.970	0.920	0.940	0.940	285,200
2024-12-26	0.950	0.960	0.940	0.940	0.940	249,800
2024-12-25	0.960	0.970	0.950	0.950	0.950	243,000
2024-12-24	0.960	0.960	0.950	0.960	0.960	58,900
2024-12-23	0.970	0.980	0.940	0.960	0.960	201,000
2024-12-20	0.960	0.980	0.940	0.960	0.960	120,700
2024-12-19	0.950	1.000	0.940	0.970	0.970	910,800
2024-12-18	0.970	1.000	0.940	0.950	0.950	353,600
2024-12-17	0.990	1.000	0.960	0.960	0.960	333,900
2024-12-16	1.000	1.000	0.980	0.990	0.990	145,500
2024-12-13	0.980	1.020	0.980	0.990	0.990	151,900
2024-12-12	0.980	1.010	0.960	1.000	1.000	169,900
2024-12-11	1.000	1.020	0.980	0.980	0.980	255,800
2024-12-09	1.020	1.020	0.990	0.990	0.990	33,700
2024-12-06	0.990	1.000	0.980	1.000	1.000	34,400
2024-12-04	0.980	1.000	0.980	1.000	1.000	26,100
2024-12-03	1.000	1.000	0.980	0.990	0.990	183,000
2024-12-02	1.010	1.010	0.980	0.980	0.980	99,400
2024-11-29	0.980	1.000	0.970	0.990	0.990	437,800
2024-11-28	0.960	0.980	0.950	0.960	0.960	160,500
2024-11-27	0.980	1.010	0.960	0.960	0.960	719,000
2024-11-26	1.020	1.030	0.950	0.960	0.960	807,300
2024-11-25	1.010	1.020	1.000	1.010	1.010	37,100
2024-11-22	1.000	1.030	0.980	1.010	1.010	289,700
2024-11-21	0.990	1.040	0.990	0.990	0.990	263,700
2024-11-20	0.980	1.050	0.980	1.010	1.010	249,600
2024-11-19	0.980	1.040	0.980	1.020	1.020	296,000
2024-11-18	1.030	1.030	0.950	0.980	0.980	1,769,300
2024-11-15	1.090	1.090	1.030	1.040	1.040	539,200
2024-11-14	1.100	1.100	1.050	1.100	1.100	385,900
2024-11-13	1.080	1.140	1.080	1.100	1.100	100,000
2024-11-12	1.120	1.120	1.080	1.110	1.110	194,800
2024-11-11	1.100	1.140	1.100	1.120	1.120	89,300
2024-11-08	1.080	1.140	1.080	1.120	1.120	231,500
2024-11-07	1.100	1.110	1.080	1.100	1.100	229,000
2024-11-06	1.120	1.150	1.090	1.100	1.100	341,500
2024-11-05	1.130	1.140	1.100	1.100	1.100	276,600
2024-11-04	1.120	1.140	1.090	1.130	1.130	300,100
2024-11-01	1.130	1.150	1.110	1.110	1.110	163,400
2024-10-31	1.090	1.190	1.090	1.120	1.120	1,192,300
2024-10-30	1.090	1.120	1.080	1.090	1.090	156,700
2024-10-29	1.080	1.100	1.070	1.090	1.090	194,500
2024-10-28	1.080	1.090	1.050	1.080	1.080	602,900

← NewerPage 8 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.