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
2022-09-07	5.900	6.000	5.850	5.850	5.219	47,926
2022-09-06	6.000	6.000	6.000	6.000	5.353	101
2022-09-05	5.950	6.000	5.900	6.000	5.353	254,700
2022-09-02	5.950	6.050	5.900	6.000	5.353	691,702
2022-09-01	5.900	6.050	5.900	6.050	5.398	99,900
2022-08-31	6.050	6.150	5.900	5.900	5.264	44,800
2022-08-30	6.100	6.100	6.050	6.100	5.442	4,406
2022-08-29	6.100	6.100	6.000	6.100	5.442	38,700
2022-08-26	6.200	6.250	6.100	6.150	5.487	23,800
2022-08-25	6.200	6.300	6.100	6.150	5.487	1,055,300
2022-08-24	6.300	6.300	6.150	6.150	5.487	9,100
2022-08-23	6.200	6.350	6.100	6.300	5.621	14,701
2022-08-22	6.150	6.150	6.050	6.150	5.487	24,801
2022-08-19	6.200	6.250	6.100	6.150	5.487	76,200
2022-08-18	6.250	6.250	6.250	6.250	5.576	5,464
2022-08-17	6.150	6.250	6.150	6.250	5.576	6,200
2022-08-16	6.150	6.250	6.000	6.250	5.576	78,264
2022-08-15	6.300	6.300	6.100	6.250	5.576	18,500
2022-08-11	6.200	6.300	6.100	6.300	5.621	37,400
2022-08-10	6.200	6.300	6.200	6.300	5.621	17,100
2022-08-09	6.350	6.400	6.200	6.250	5.576	322,427
2022-08-08	6.150	6.150	6.100	6.100	5.442	65,600
2022-08-05	6.100	6.200	6.100	6.150	5.487	79,820
2022-08-04	6.100	6.200	6.100	6.200	5.531	14,600
2022-08-03	6.200	6.200	6.100	6.150	5.487	25,900
2022-08-02	6.150	6.200	6.150	6.200	5.531	10,601
2022-08-01	6.300	6.300	6.100	6.200	5.531	12,805
2022-07-27	6.300	6.300	6.150	6.150	5.487	65,302
2022-07-26	6.100	6.350	6.100	6.350	5.665	88,800
2022-07-25	6.250	6.250	6.150	6.200	5.531	26,530
2022-07-22	6.100	6.200	6.100	6.200	5.531	11,500
2022-07-21	6.200	6.200	6.050	6.100	5.442	6,800
2022-07-20	6.150	6.200	6.100	6.150	5.487	19,000
2022-07-19	6.200	6.200	6.050	6.200	5.531	11,800
2022-07-18	6.400	6.400	6.100	6.200	5.531	28,225
2022-07-15	6.050	6.200	6.050	6.150	5.487	15,300
2022-07-14	6.000	6.250	5.950	6.050	5.398	22,400
2022-07-12	6.100	6.150	5.950	6.000	5.353	7,600
2022-07-11	6.000	6.100	6.000	6.100	5.442	5,000
2022-07-08	6.000	6.000	5.850	5.950	5.308	6,200
2022-07-07	5.800	6.000	5.800	6.000	5.353	15,400
2022-07-06	5.750	5.950	5.650	5.900	5.264	71,200
2022-07-05	6.000	6.000	5.850	5.950	5.308	14,000
2022-07-04	5.950	6.000	5.850	6.000	5.353	34,403
2022-07-01	5.800	5.950	5.800	5.950	5.308	14,800
2022-06-30	5.850	5.900	5.750	5.850	5.219	102,500
2022-06-29	6.150	6.150	5.850	5.850	5.219	111,000
2022-06-28	5.900	6.200	5.900	6.150	5.487	55,501
2022-06-27	6.200	6.500	5.950	5.950	5.308	143,771
2022-06-24	6.450	6.450	5.950	6.200	5.531	74,872
2022-06-23	5.900	6.600	5.850	6.200	5.531	217,701
2022-06-22	6.200	6.200	5.900	5.900	5.264	58,130
2022-06-21	6.000	6.200	6.000	6.150	5.487	17,510
2022-06-20	6.100	6.100	5.900	6.100	5.442	2,600
2022-06-17	5.900	6.200	5.800	6.050	5.398	70,586
2022-06-16	6.050	6.050	5.800	5.850	5.219	47,500
2022-06-15	5.950	6.100	5.950	5.950	5.308	81,101
2022-06-14	6.000	6.100	5.800	6.100	5.442	74,200
2022-06-13	6.500	7.150	5.800	6.000	5.353	1,929,252
2022-06-10	5.900	7.000	5.900	6.450	5.754	1,043,457

← NewerPage 17 of 20 · 1,175 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.