Amarin Printing and Publishing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	6.600	6.600	6.350	6.350	5.665	81,230
2023-03-01	6.900	6.900	6.600	6.600	5.888	105,228
2023-02-28	6.750	6.900	6.700	6.900	6.156	54,200
2023-02-27	6.650	6.800	6.600	6.800	6.067	22,902
2023-02-24	7.000	7.000	6.500	6.650	5.933	372,710
2023-02-23	6.800	7.000	6.800	7.000	6.245	11,700
2023-02-22	7.000	7.100	6.900	6.900	6.156	10,102
2023-02-21	6.950	7.000	6.900	7.000	6.245	10,000
2023-02-20	7.000	7.000	7.000	7.000	6.245	2,401
2023-02-17	6.950	7.000	6.800	7.000	6.245	32,850
2023-02-16	7.000	7.050	6.800	7.050	6.290	13,670
2023-02-15	6.900	7.000	6.800	7.000	6.245	60,991
2023-02-14	7.000	7.100	6.900	7.050	6.290	17,121
2023-02-13	7.050	7.100	6.950	7.000	6.245	63,601
2023-02-10	7.000	7.200	7.000	7.050	6.290	37,023
2023-02-09	6.850	7.050	6.750	7.050	6.290	36,649
2023-02-08	6.850	6.850	6.800	6.800	6.067	30,117
2023-02-07	7.150	7.150	6.600	6.850	6.111	235,330
2023-02-06	6.850	7.100	6.750	7.100	6.334	65,205
2023-02-03	7.250	7.250	6.800	6.800	6.067	126,311
2023-02-02	7.950	7.950	7.050	7.250	6.468	137,291
2023-02-01	7.450	7.450	7.000	7.250	6.468	128,352
2023-01-31	6.700	7.600	6.600	6.900	6.156	892,527
2023-01-30	6.650	6.750	6.550	6.650	5.933	83,903
2023-01-27	6.750	6.750	6.550	6.650	5.933	86,810
2023-01-26	6.650	6.800	6.550	6.700	5.978	140,906
2023-01-25	6.450	6.600	6.450	6.550	5.844	32,101
2023-01-24	6.450	6.550	6.450	6.500	5.799	9,904
2023-01-23	6.500	6.550	6.450	6.500	5.799	32,927
2023-01-20	6.550	6.650	6.500	6.600	5.888	12,500
2023-01-19	6.500	6.650	6.450	6.650	5.933	36,265
2023-01-18	6.650	6.650	6.550	6.600	5.888	15,621
2023-01-17	6.750	6.750	6.400	6.600	5.888	63,262
2023-01-16	6.500	6.700	6.500	6.600	5.888	159,050
2023-01-13	6.500	6.700	6.450	6.550	5.844	92,100
2023-01-12	6.350	6.500	6.350	6.500	5.799	129,300
2023-01-11	6.300	6.400	6.250	6.350	5.665	48,630
2023-01-10	6.350	6.400	6.350	6.400	5.710	12,127
2023-01-09	6.350	6.350	6.300	6.350	5.665	4,120
2023-01-06	6.300	6.400	6.300	6.300	5.621	56,409
2023-01-05	6.300	6.400	6.300	6.350	5.665	13,800
2023-01-04	6.250	6.400	6.200	6.400	5.710	8,913
2023-01-03	6.300	6.400	6.250	6.400	5.710	17,780
2022-12-30	6.150	6.250	6.150	6.250	5.576	36,648
2022-12-29	6.150	6.300	6.100	6.100	5.442	47,900
2022-12-28	6.150	6.400	6.150	6.250	5.576	162,935
2022-12-27	6.400	6.650	6.300	6.550	5.844	40,510
2022-12-26	6.250	6.450	6.250	6.450	5.754	43,600
2022-12-23	6.250	6.250	6.200	6.250	5.576	9,250
2022-12-22	6.200	6.300	6.050	6.250	5.576	67,302
2022-12-21	6.150	6.200	6.050	6.100	5.442	17,700
2022-12-20	6.350	6.350	5.200	6.200	5.531	154,513
2022-12-19	6.250	6.350	6.200	6.350	5.665	54,501
2022-12-16	6.450	6.450	6.250	6.350	5.665	179,499
2022-12-15	6.550	6.550	6.450	6.450	5.754	38,300
2022-12-14	6.600	6.600	6.500	6.550	5.844	35,705
2022-12-13	6.600	6.600	6.550	6.550	5.844	88,625
2022-12-09	6.700	6.700	6.650	6.650	5.933	44,206
2022-12-08	6.700	6.750	6.650	6.700	5.978	67,602
2022-12-07	6.750	6.750	6.650	6.700	5.978	35,667

← NewerPage 15 of 20 · 1,169 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-07	0.0600 THB
2024-05-08	0.1800 THB
2023-03-14	0.2900 THB
2022-05-10	0.1900 THB
2021-05-10	0.1200 THB
2020-04-27	0.1200 THB
2019-05-10	0.0700 THB

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