Asia Medical & Agricultural Laboratory & Research Center PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.420	2.420	2.380	2.420	2.024	241,200
2023-05-03	2.380	2.400	2.320	2.380	1.991	218,507
2023-05-02	2.400	2.420	2.360	2.380	1.991	338,507
2023-04-28	2.540	2.540	2.480	2.480	1.987	627,110
2023-04-27	2.540	2.580	2.520	2.520	2.019	674,332
2023-04-26	2.480	2.580	2.480	2.560	2.051	547,504
2023-04-25	2.580	2.580	2.480	2.500	2.003	990,281
2023-04-24	2.580	2.600	2.520	2.540	2.035	468,900
2023-04-21	2.580	2.620	2.560	2.560	2.051	554,906
2023-04-20	2.640	2.660	2.560	2.580	2.067	876,968
2023-04-19	2.720	2.760	2.620	2.640	2.116	2,593,211
2023-04-18	2.660	2.760	2.640	2.700	2.164	4,217,313
2023-04-17	2.600	2.660	2.600	2.640	2.116	423,002
2023-04-12	2.620	2.640	2.580	2.620	2.100	108,000
2023-04-11	2.600	2.640	2.600	2.600	2.084	119,000
2023-04-10	2.580	2.640	2.580	2.600	2.084	278,304
2023-04-07	2.600	2.600	2.560	2.560	2.051	346,900
2023-04-05	2.600	2.620	2.580	2.600	2.084	280,803
2023-04-04	2.580	2.680	2.580	2.620	2.100	453,401
2023-04-03	2.580	2.600	2.580	2.600	2.084	163,400
2023-03-31	2.600	2.620	2.560	2.600	2.084	202,613
2023-03-30	2.640	2.640	2.580	2.600	2.084	291,000
2023-03-29	2.640	2.660	2.620	2.620	2.100	103,000
2023-03-28	2.640	2.640	2.580	2.620	2.100	333,601
2023-03-27	2.600	2.660	2.600	2.620	2.100	233,900
2023-03-24	2.620	2.720	2.580	2.640	2.116	751,809
2023-03-23	2.520	2.700	2.520	2.600	2.084	1,378,700
2023-03-22	2.520	2.560	2.520	2.520	2.019	235,400
2023-03-21	2.500	2.540	2.500	2.540	2.035	273,900
2023-03-20	2.560	2.560	2.480	2.500	2.003	611,718
2023-03-17	2.560	2.600	2.520	2.560	2.051	442,900
2023-03-16	2.580	2.600	2.540	2.560	2.051	270,906
2023-03-15	2.500	2.620	2.500	2.580	2.067	948,911
2023-03-14	2.620	2.640	2.480	2.480	1.987	1,652,622
2023-03-13	2.720	2.720	2.620	2.620	2.100	2,742,105
2023-03-10	2.760	2.780	2.740	2.740	2.196	770,421
2023-03-09	2.760	2.780	2.740	2.760	2.212	564,601
2023-03-08	2.760	2.820	2.720	2.720	2.180	1,400,601
2023-03-07	2.700	2.780	2.700	2.780	2.228	738,810
2023-03-03	2.700	2.720	2.660	2.680	2.148	729,101
2023-03-02	2.740	2.740	2.680	2.680	2.148	1,260,431
2023-03-01	2.740	2.780	2.740	2.740	2.196	865,316
2023-02-28	2.760	2.780	2.720	2.740	2.196	1,033,917
2023-02-27	2.820	2.820	2.720	2.760	2.212	3,122,648
2023-02-24	2.820	2.880	2.780	2.800	2.244	3,864,215
2023-02-23	2.840	2.840	2.780	2.780	2.228	1,495,207
2023-02-22	2.880	2.940	2.820	2.860	2.292	1,712,188
2023-02-21	2.860	2.900	2.820	2.900	2.324	663,820
2023-02-20	2.800	2.860	2.800	2.860	2.292	500,608
2023-02-17	2.860	2.860	2.780	2.780	2.228	969,700
2023-02-16	2.800	2.860	2.760	2.860	2.292	3,679,230
2023-02-15	2.920	2.980	2.860	2.860	2.292	3,276,257
2023-02-14	3.100	3.120	2.920	2.920	2.340	9,620,975
2023-02-13	2.940	3.020	2.920	3.020	2.420	3,264,061
2023-02-10	2.960	2.980	2.900	2.900	2.324	639,400
2023-02-09	2.880	2.960	2.860	2.940	2.356	1,225,584
2023-02-08	3.040	3.040	2.880	2.880	2.308	4,100,343
2023-02-07	3.080	3.120	3.020	3.020	2.420	2,982,913
2023-02-06	3.060	3.080	3.040	3.060	2.452	1,576,902
2023-02-03	3.080	3.080	2.960	3.060	2.452	4,908,401

← NewerPage 15 of 17 · 973 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.1000 THB
2026-04-27	0.1000 THB
2025-11-25	0.0500 THB
2025-08-21	0.1000 THB
2025-04-28	0.0200 THB
2024-11-26	0.0200 THB
2024-08-20	0.0200 THB
2024-04-26	0.0390 THB
2023-05-02	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.