AMR Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	1.080	1.090	1.050	1.080	1.080	602,900
2024-10-25	1.100	1.120	1.090	1.090	1.090	531,700
2024-10-24	1.100	1.130	1.090	1.110	1.110	266,800
2024-10-22	1.120	1.140	1.100	1.120	1.120	550,100
2024-10-21	1.130	1.140	1.120	1.120	1.120	185,400
2024-10-18	1.150	1.160	1.120	1.140	1.140	338,000
2024-10-17	1.130	1.150	1.110	1.150	1.150	322,600
2024-10-16	1.110	1.140	1.110	1.130	1.130	201,500
2024-10-15	1.140	1.140	1.110	1.110	1.110	357,400
2024-10-11	1.140	1.170	1.130	1.150	1.150	310,000
2024-10-10	1.140	1.170	1.120	1.150	1.150	384,600
2024-10-09	1.130	1.150	1.110	1.150	1.150	571,900
2024-10-08	1.130	1.160	1.120	1.130	1.130	846,000
2024-10-07	1.110	1.150	1.110	1.130	1.130	484,800
2024-10-04	1.150	1.170	1.100	1.110	1.110	883,300
2024-10-03	1.170	1.240	1.140	1.150	1.150	1,700,000
2024-10-02	1.220	1.230	1.170	1.170	1.170	964,400
2024-10-01	1.200	1.260	1.180	1.220	1.220	2,769,300
2024-09-30	1.190	1.210	1.180	1.200	1.200	350,300
2024-09-27	1.180	1.230	1.160	1.200	1.200	1,141,200
2024-09-26	1.220	1.240	1.160	1.180	1.180	1,954,600
2024-09-25	1.260	1.260	1.210	1.210	1.210	2,150,700
2024-09-24	1.280	1.310	1.250	1.250	1.250	1,974,700
2024-09-23	1.340	1.380	1.280	1.290	1.290	21,121,400
2024-09-20	1.220	1.330	1.210	1.300	1.300	19,732,800
2024-09-19	1.200	1.210	1.180	1.210	1.210	503,100
2024-09-18	1.200	1.210	1.180	1.200	1.200	393,100
2024-09-17	1.220	1.220	1.190	1.200	1.200	472,200
2024-09-16	1.170	1.220	1.170	1.210	1.210	1,111,300
2024-09-13	1.190	1.200	1.170	1.180	1.180	357,200
2024-09-12	1.180	1.210	1.140	1.200	1.200	751,500
2024-09-11	1.210	1.250	1.170	1.200	1.200	1,951,600
2024-09-10	1.210	1.260	1.190	1.210	1.210	7,746,400
2024-09-09	1.200	1.220	1.180	1.200	1.200	1,195,100
2024-09-06	1.180	1.220	1.180	1.190	1.190	664,400
2024-09-05	1.240	1.250	1.170	1.180	1.180	1,972,400
2024-09-04	1.210	1.230	1.190	1.230	1.230	1,332,300
2024-09-03	1.190	1.250	1.160	1.210	1.210	3,334,200
2024-09-02	1.190	1.190	1.160	1.180	1.180	429,100
2024-08-30	1.160	1.220	1.160	1.170	1.170	1,412,000
2024-08-29	1.170	1.180	1.130	1.170	1.170	354,200
2024-08-28	1.170	1.190	1.130	1.180	1.180	644,100
2024-08-27	1.200	1.220	1.160	1.160	1.160	745,900
2024-08-26	1.180	1.220	1.150	1.190	1.190	1,610,100
2024-08-23	1.180	1.200	1.140	1.160	1.160	871,800
2024-08-22	1.170	1.240	1.150	1.160	1.160	3,689,400
2024-08-21	1.160	1.170	1.130	1.160	1.160	766,600
2024-08-20	1.050	1.130	1.050	1.130	1.130	1,305,600
2024-08-19	1.060	1.070	1.050	1.060	1.060	193,900
2024-08-16	1.040	1.060	1.030	1.060	1.060	106,300
2024-08-15	1.060	1.070	1.020	1.050	1.050	238,200
2024-08-14	1.020	1.050	1.000	1.050	1.050	319,400
2024-08-13	0.990	1.020	0.990	1.000	1.000	63,200
2024-08-09	1.010	1.030	0.990	1.020	1.020	159,400
2024-08-08	0.990	1.020	0.970	1.020	1.020	290,000
2024-08-07	0.950	0.980	0.950	0.970	0.970	217,700
2024-08-06	1.010	1.020	0.940	0.940	0.940	2,417,900
2024-08-05	1.060	1.060	0.980	0.990	0.990	730,100
2024-08-02	1.050	1.070	1.040	1.070	1.070	259,500
2024-08-01	1.060	1.070	1.050	1.060	1.060	212,400

← NewerPage 9 of 21 · 1,213 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.