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
2022-12-06	6.600	6.700	6.500	6.650	5.933	33,120
2022-12-02	6.800	6.800	6.550	6.650	5.933	115,552
2022-12-01	6.450	6.750	6.400	6.600	5.888	1,206,102
2022-11-30	6.550	6.600	6.450	6.500	5.799	91,200
2022-11-29	6.500	6.650	6.500	6.550	5.844	61,890
2022-11-28	6.700	6.700	6.400	6.550	5.844	36,500
2022-11-25	6.600	6.600	6.400	6.450	5.754	71,300
2022-11-24	6.650	6.650	6.400	6.600	5.888	49,600
2022-11-23	6.500	6.650	6.400	6.650	5.933	56,600
2022-11-22	6.650	6.650	6.500	6.600	5.888	27,501
2022-11-21	6.700	6.700	6.500	6.650	5.933	77,403
2022-11-18	6.550	6.700	6.350	6.500	5.799	122,002
2022-11-17	6.250	6.500	6.250	6.500	5.799	104,702
2022-11-16	6.350	6.450	6.300	6.300	5.621	77,401
2022-11-15	6.350	6.350	6.300	6.300	5.621	34,704
2022-11-14	6.350	6.450	6.200	6.250	5.576	428,300
2022-11-11	6.150	6.400	6.150	6.250	5.576	50,504
2022-11-10	6.200	6.250	6.150	6.200	5.531	52,600
2022-11-09	6.250	6.250	6.100	6.200	5.531	44,350
2022-11-08	6.000	6.300	6.000	6.200	5.531	422,500
2022-11-07	6.000	6.000	6.000	6.000	5.353	25,801
2022-11-04	6.100	6.200	5.950	6.050	5.398	128,950
2022-11-03	6.300	6.300	5.900	6.150	5.487	72,200
2022-11-02	5.850	6.050	5.850	6.000	5.353	33,940
2022-11-01	5.750	6.050	5.750	5.900	5.264	180,297
2022-10-31	5.700	5.750	5.700	5.750	5.130	16,136
2022-10-28	5.600	5.700	5.600	5.700	5.085	16,400
2022-10-27	5.550	5.700	5.550	5.700	5.085	12,600
2022-10-26	5.550	5.650	5.500	5.550	4.952	37,608
2022-10-25	5.550	5.550	5.450	5.500	4.907	101,074
2022-10-21	5.500	5.550	5.500	5.500	4.907	30,200
2022-10-20	5.500	5.500	5.500	5.500	4.907	67,400
2022-10-19	5.600	5.600	5.450	5.500	4.907	88,400
2022-10-18	5.600	5.600	5.500	5.600	4.996	30,643
2022-10-17	5.550	5.600	5.450	5.500	4.907	41,350
2022-10-12	5.550	5.650	5.400	5.500	4.907	36,100
2022-10-11	5.650	5.650	5.500	5.550	4.952	25,001
2022-10-10	5.650	5.650	5.550	5.550	4.952	22,500
2022-10-07	5.550	5.600	5.500	5.600	4.996	33,851
2022-10-06	5.600	5.600	5.550	5.600	4.996	89,600
2022-10-05	5.650	5.700	5.550	5.600	4.996	126,000
2022-10-04	5.700	5.750	5.550	5.600	4.996	85,000
2022-10-03	5.600	5.650	5.600	5.650	5.041	14,201
2022-09-30	5.600	5.800	5.600	5.700	5.085	169,700
2022-09-29	5.550	5.750	5.500	5.700	5.085	90,017
2022-09-28	5.450	5.550	5.450	5.500	4.907	9,501
2022-09-27	5.500	5.600	5.450	5.550	4.952	35,302
2022-09-26	5.550	5.550	5.450	5.550	4.952	388,300
2022-09-23	5.600	5.650	5.450	5.550	4.952	262,204
2022-09-22	5.600	5.700	5.550	5.650	5.041	125,200
2022-09-21	5.650	5.650	5.550	5.600	4.996	56,008
2022-09-20	5.700	5.750	5.600	5.650	5.041	34,000
2022-09-19	5.700	5.700	5.500	5.500	4.907	116,700
2022-09-16	5.700	5.750	5.650	5.700	5.085	39,500
2022-09-15	5.700	5.700	5.650	5.650	5.041	30,936
2022-09-14	5.700	5.750	5.650	5.700	5.085	27,300
2022-09-13	5.650	5.800	5.650	5.700	5.085	455,941
2022-09-12	5.750	5.750	5.650	5.650	5.041	2,585,102
2022-09-09	5.700	5.800	5.650	5.750	5.130	141,855
2022-09-08	5.850	5.950	5.700	5.700	5.085	395,703

← NewerPage 16 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.