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
2022-06-09	5.800	6.000	5.800	5.900	5.264	18,400
2022-06-08	5.800	5.900	5.800	5.900	5.264	9,904
2022-06-07	5.900	5.900	5.800	5.850	5.219	36,742
2022-06-06	5.800	5.900	5.800	5.850	5.219	8,701
2022-06-02	5.900	5.900	5.800	5.900	5.264	44,401
2022-06-01	6.000	6.000	5.900	5.900	5.264	5,814
2022-05-31	6.000	6.050	5.950	6.050	5.398	10,400
2022-05-30	6.000	6.050	5.900	6.050	5.398	4,610
2022-05-27	5.950	6.000	5.900	6.000	5.353	40,808
2022-05-26	6.000	6.000	6.000	6.000	5.353	2,319
2022-05-25	5.900	6.000	5.850	6.000	5.353	11,991
2022-05-24	5.900	5.950	5.900	5.950	5.308	3,300
2022-05-23	5.950	6.000	5.850	5.900	5.264	41,814
2022-05-20	5.800	6.000	4.600	5.950	5.308	91,500
2022-05-19	5.900	6.000	5.850	5.950	5.308	13,200
2022-05-18	6.000	6.000	5.900	6.000	5.353	57,900
2022-05-17	6.200	6.200	6.000	6.100	5.442	64,700
2022-05-13	6.000	6.300	5.950	6.300	5.621	24,600
2022-05-12	6.050	6.150	5.900	6.050	5.398	16,400
2022-05-11	6.000	6.300	6.000	6.050	5.398	44,300
2022-05-10	6.000	6.050	5.950	6.000	5.353	12,600
2022-05-09	6.400	6.400	5.950	6.100	5.273	85,600
2022-05-06	6.250	6.300	6.100	6.250	5.402	13,000
2022-05-05	6.150	6.300	6.150	6.300	5.446	5,800
2022-05-03	6.150	6.200	6.050	6.150	5.316	27,900
2022-04-29	6.150	6.200	6.100	6.150	5.316	30,100
2022-04-28	6.300	6.300	6.000	6.100	5.273	100,500
2022-04-27	6.350	6.350	6.200	6.300	5.446	19,900
2022-04-26	6.600	6.600	6.300	6.400	5.532	7,400
2022-04-25	6.300	6.350	6.150	6.350	5.489	30,100
2022-04-22	6.400	6.400	6.250	6.350	5.489	13,900
2022-04-21	6.200	6.400	6.200	6.300	5.446	43,100
2022-04-20	6.200	6.500	6.150	6.250	5.402	230,000
2022-04-19	5.900	6.200	5.900	6.150	5.316	543,800
2022-04-18	5.950	6.000	5.900	5.950	5.143	9,600
2022-04-12	5.900	6.100	5.900	6.000	5.186	41,400
2022-04-11	6.000	6.000	5.700	5.950	5.143	149,500
2022-04-08	6.000	6.000	5.900	6.000	5.186	206,400
2022-04-07	5.950	6.000	5.700	6.000	5.186	197,000
2022-04-05	5.900	5.900	5.900	5.900	5.100	6,200
2022-04-04	6.000	6.000	5.900	5.900	5.100	9,100
2022-04-01	5.950	6.000	5.850	6.000	5.186	49,500
2022-03-31	5.950	5.950	5.950	5.950	5.143	300
2022-03-30	6.050	6.050	5.900	5.950	5.143	22,800
2022-03-29	5.850	5.900	5.850	5.900	5.100	8,200
2022-03-28	5.850	5.900	5.850	5.850	5.057	4,700
2022-03-25	5.850	5.950	5.550	5.900	5.100	161,300
2022-03-24	5.950	5.950	5.750	5.900	5.100	25,602
2022-03-23	5.900	6.000	5.900	5.950	5.143	12,602
2022-03-22	5.800	5.900	5.800	5.900	5.100	3,400
2022-03-21	5.900	5.900	5.800	5.800	5.013	13,500
2022-03-18	5.850	5.900	5.850	5.850	5.057	4,100
2022-03-17	5.950	5.950	5.800	5.950	5.143	5,900
2022-03-16	5.900	5.900	5.900	5.900	5.100	3,500
2022-03-15	5.900	6.000	5.900	5.900	5.100	5,100
2022-03-14	5.950	5.950	5.950	5.950	5.143	5,300
2022-03-11	5.950	5.950	5.900	5.950	5.143	1,400
2022-03-10	5.950	5.950	5.950	5.950	5.143	3,200
2022-03-09	5.950	5.950	5.950	5.950	5.143	1,200
2022-03-08	5.850	6.000	5.800	5.950	5.143	21,300

← NewerPage 18 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.