AMR Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.390	0.390	0.380	0.380	0.380	4,900
2026-10-19	0.380	0.390	0.380	0.390	0.390	41,600
2026-10-15	0.380	0.390	0.380	0.390	0.390	122,400
2026-10-14	0.390	0.390	0.380	0.380	0.380	138,800
2026-10-12	0.390	0.390	0.380	0.380	0.380	15,600
2026-10-09	0.390	0.390	0.390	0.390	0.390	13,700
2026-10-08	0.390	0.390	0.390	0.390	0.390	78,310
2026-10-07	0.400	0.400	0.390	0.390	0.390	163,902
2026-10-06	0.400	0.400	0.390	0.400	0.400	86,010
2026-10-05	0.400	0.400	0.390	0.390	0.390	17,200
2026-10-02	0.390	0.400	0.380	0.400	0.400	124,309
2026-10-01	0.400	0.410	0.390	0.390	0.390	142,800
2026-09-30	0.400	0.400	0.380	0.390	0.390	591,900
2026-09-29	0.400	0.410	0.400	0.400	0.400	26,100
2026-09-28	0.410	0.410	0.390	0.400	0.400	359,300
2026-09-25	0.410	0.420	0.400	0.410	0.410	136,100
2026-09-24	0.410	0.420	0.400	0.410	0.410	38,701
2026-09-23	0.420	0.420	0.400	0.410	0.410	174,100
2026-09-22	0.420	0.420	0.410	0.420	0.420	208,100
2026-09-21	0.410	0.450	0.410	0.420	0.420	1,544,500
2026-09-18	0.400	0.410	0.400	0.410	0.410	19,100
2026-09-17	0.400	0.410	0.400	0.400	0.400	368,600
2026-09-16	0.400	0.430	0.390	0.410	0.410	793,500
2026-09-15	0.400	0.400	0.390	0.400	0.400	45,000
2026-09-14	0.400	0.400	0.390	0.400	0.400	149,700
2026-09-11	0.410	0.410	0.390	0.390	0.390	87,602
2026-09-10	0.400	0.400	0.400	0.400	0.400	83,800
2026-09-09	0.400	0.410	0.390	0.400	0.400	45,000
2026-09-08	0.400	0.410	0.390	0.390	0.390	22,700
2026-09-07	0.420	0.420	0.400	0.400	0.400	202,900
2026-09-04	0.400	0.400	0.390	0.390	0.390	24,710
2026-09-03	0.400	0.400	0.390	0.400	0.400	20,812
2026-09-02	0.390	0.400	0.390	0.400	0.400	19,161
2026-09-01	0.400	0.410	0.390	0.390	0.390	215,001
2026-08-31	0.410	0.430	0.390	0.410	0.410	143,708
2026-08-28	0.400	0.420	0.400	0.410	0.410	144,401
2026-08-27	0.400	0.410	0.390	0.400	0.400	331,900
2026-08-26	0.430	0.430	0.380	0.410	0.410	428,800
2026-08-25	0.450	0.450	0.430	0.430	0.430	1,298,712
2026-08-24	0.390	0.460	0.390	0.430	0.430	3,445,700
2026-08-21	0.400	0.400	0.400	0.400	0.400	90,030
2026-08-20	0.390	0.400	0.390	0.400	0.400	123,500
2026-08-19	0.400	0.400	0.390	0.400	0.400	145,000
2026-08-18	0.390	0.400	0.390	0.400	0.400	95,400
2026-08-17	0.380	0.400	0.380	0.400	0.400	152,910
2026-08-14	0.380	0.390	0.380	0.380	0.380	269,500
2026-08-13	0.400	0.400	0.390	0.400	0.400	42,900
2026-08-11	0.400	0.400	0.390	0.390	0.390	22,800
2026-08-10	0.400	0.400	0.390	0.400	0.400	140,110
2026-08-07	0.400	0.400	0.390	0.400	0.400	19,427
2026-08-06	0.390	0.400	0.390	0.400	0.400	41,040
2026-08-05	0.390	0.400	0.390	0.390	0.390	6,530
2026-08-04	0.400	0.400	0.380	0.390	0.390	130,999
2026-08-03	0.370	0.400	0.370	0.400	0.400	138,800
2026-07-31	0.400	0.400	0.370	0.370	0.370	105,400
2026-07-30	0.400	0.400	0.390	0.400	0.400	32,000
2026-07-27	0.400	0.400	0.390	0.400	0.400	75,700
2026-07-24	0.400	0.400	0.390	0.400	0.400	98,800
2026-07-23	0.390	0.400	0.390	0.400	0.400	24,350
2026-07-22	0.390	0.400	0.390	0.400	0.400	9,700

Page 1 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.