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
2023-02-02	3.080	3.140	3.060	3.060	2.452	3,322,617
2023-02-01	3.060	3.100	3.040	3.080	2.468	2,946,501
2023-01-31	3.180	3.180	3.020	3.040	2.436	8,362,321
2023-01-30	3.040	3.160	3.020	3.140	2.516	14,105,250
2023-01-27	3.000	3.080	3.000	3.020	2.420	8,321,155
2023-01-26	2.960	3.160	2.960	2.980	2.388	32,006,170
2023-01-25	2.980	3.000	2.940	2.940	2.356	2,689,277
2023-01-24	3.000	3.060	2.960	2.960	2.372	18,106,150
2023-01-23	2.820	3.060	2.820	3.000	2.404	39,867,246
2023-01-20	2.800	2.880	2.800	2.800	2.244	3,379,009
2023-01-19	2.820	2.820	2.780	2.800	2.244	771,112
2023-01-18	2.780	2.840	2.760	2.820	2.260	1,597,963
2023-01-17	2.800	2.800	2.760	2.780	2.228	1,114,400
2023-01-16	2.760	2.900	2.740	2.780	2.228	3,809,948
2023-01-13	2.760	2.820	2.740	2.740	2.196	3,426,700
2023-01-12	2.720	2.780	2.720	2.760	2.212	979,402
2023-01-11	2.740	2.740	2.700	2.720	2.180	710,200
2023-01-10	2.720	2.760	2.700	2.700	2.164	1,495,418
2023-01-09	2.680	2.720	2.680	2.700	2.164	1,201,923
2023-01-06	2.680	2.720	2.680	2.680	2.148	959,702
2023-01-05	2.740	2.740	2.660	2.680	2.148	1,447,418
2023-01-04	2.760	2.780	2.720	2.720	2.180	1,042,913
2023-01-03	2.780	2.800	2.740	2.740	2.196	1,624,301
2022-12-30	2.740	2.840	2.720	2.780	2.228	5,233,001
2022-12-29	2.720	2.760	2.700	2.720	2.180	1,096,810
2022-12-28	2.740	2.800	2.700	2.720	2.180	2,878,449
2022-12-27	2.720	2.760	2.700	2.720	2.180	1,910,205
2022-12-26	2.700	2.800	2.680	2.700	2.164	3,426,011
2022-12-23	2.700	2.740	2.640	2.680	2.148	2,116,870
2022-12-22	2.700	2.740	2.660	2.660	2.132	1,385,626
2022-12-21	2.720	2.720	2.680	2.680	2.148	1,142,785
2022-12-20	2.880	2.880	2.680	2.680	2.148	4,572,397
2022-12-19	2.900	2.920	2.840	2.880	2.308	1,926,100
2022-12-16	2.880	2.900	2.860	2.900	2.324	1,736,800
2022-12-15	2.960	2.980	2.840	2.900	2.324	3,147,662
2022-12-14	2.920	3.020	2.920	2.960	2.372	5,596,230
2022-12-13	2.980	2.980	2.920	2.920	2.340	1,935,153
2022-12-09	2.920	3.000	2.920	2.960	2.372	2,569,545
2022-12-08	2.900	2.960	2.900	2.920	2.340	4,542,130
2022-12-07	2.920	2.940	2.880	2.900	2.324	1,374,803
2022-12-06	2.920	2.980	2.900	2.920	2.340	2,093,725
2022-12-02	2.940	2.960	2.880	2.900	2.324	3,812,502
2022-12-01	2.960	3.000	2.920	2.920	2.340	4,072,004
2022-11-30	2.960	3.080	2.960	2.960	2.372	4,017,902
2022-11-29	3.040	3.060	2.940	2.960	2.372	3,817,701
2022-11-28	3.080	3.100	3.020	3.020	2.420	3,286,734
2022-11-25	3.060	3.140	3.060	3.100	2.484	4,808,550
2022-11-24	3.100	3.180	3.060	3.060	2.452	11,287,900
2022-11-23	3.000	3.160	2.940	3.160	2.532	21,745,551
2022-11-22	3.020	3.020	2.900	2.900	2.324	4,064,055
2022-11-21	2.880	3.040	2.820	3.040	2.436	10,395,110
2022-11-18	2.940	2.940	2.860	2.880	2.308	2,399,966
2022-11-17	2.980	3.020	2.920	2.940	2.356	3,083,735
2022-11-16	2.960	3.080	2.940	2.960	2.372	8,271,365
2022-11-15	2.920	2.960	2.900	2.960	2.372	2,403,989
2022-11-14	3.000	3.000	2.900	2.920	2.340	3,402,332
2022-11-11	3.200	3.220	2.980	3.000	2.404	8,850,338
2022-11-10	3.220	3.260	3.140	3.180	2.548	5,334,229
2022-11-09	3.400	3.440	3.200	3.200	2.564	14,692,460
2022-11-08	3.500	3.560	3.420	3.460	2.773	17,449,740

← NewerPage 16 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.