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
2022-03-07	5.850	5.850	5.750	5.850	5.057	45,200
2022-03-04	5.800	6.000	5.800	5.950	5.143	79,200
2022-03-03	5.900	6.000	5.900	5.900	5.100	1,700
2022-03-02	5.950	5.950	5.900	5.950	5.143	2,100
2022-03-01	5.950	6.000	5.950	6.000	5.186	3,600
2022-02-28	5.850	5.950	5.850	5.950	5.143	63,500
2022-02-25	5.950	6.000	5.900	5.950	5.143	25,700
2022-02-24	6.000	6.000	5.850	5.950	5.143	185,100
2022-02-23	6.000	6.000	5.950	6.000	5.186	93,700
2022-02-22	5.950	6.000	5.850	6.000	5.186	13,800
2022-02-21	5.950	5.950	5.900	5.950	5.143	4,600
2022-02-18	5.950	5.950	5.950	5.950	5.143	12,000
2022-02-17	5.950	6.150	5.900	6.000	5.186	139,100
2022-02-15	5.950	6.000	5.850	5.950	5.143	138,400
2022-02-14	5.850	5.950	5.850	5.950	5.143	14,200
2022-02-11	5.850	5.950	5.850	5.950	5.143	6,600
2022-02-10	5.900	5.950	5.900	5.950	5.143	8,300
2022-02-09	5.950	6.500	5.900	5.950	5.143	140,400
2022-02-08	5.950	5.950	5.950	5.950	5.143	600
2022-02-07	6.000	6.000	5.950	5.950	5.143	10,200
2022-02-04	5.900	6.000	5.800	6.000	5.186	43,100
2022-02-03	5.900	5.900	5.900	5.900	5.100	100
2022-02-02	5.950	5.950	5.750	5.950	5.143	43,900
2022-02-01	5.850	5.950	5.850	5.950	5.143	2,500
2022-01-31	5.950	6.000	5.850	5.950	5.143	8,300
2022-01-28	5.900	5.900	5.900	5.900	5.100	400
2022-01-27	5.950	5.950	5.800	5.900	5.100	7,300
2022-01-25	5.850	5.900	5.700	5.900	5.100	20,100
2022-01-24	5.900	5.900	5.700	5.900	5.100	34,200
2022-01-21	5.950	6.000	5.950	5.950	5.143	13,600
2022-01-20	5.850	5.900	5.700	5.900	5.100	34,500
2022-01-19	5.950	5.950	5.950	5.950	5.143	5,800
2022-01-18	6.000	6.000	5.900	6.000	5.186	12,200
2022-01-17	5.800	5.950	5.800	5.950	5.143	35,500
2022-01-14	5.850	5.850	5.850	5.850	5.057	18,800
2022-01-13	5.950	5.950	5.800	5.850	5.057	71,500
2022-01-12	5.950	5.950	5.850	5.900	5.100	5,000
2022-01-11	5.900	5.900	5.850	5.900	5.100	18,900
2022-01-10	5.900	5.950	5.900	5.950	5.143	3,500
2022-01-06	6.000	6.000	6.000	6.000	5.186	100
2022-01-05	5.900	5.950	5.900	5.950	5.143	5,400
2022-01-04	5.950	6.000	5.950	5.950	5.143	4,100
2021-12-30	6.000	6.000	6.000	6.000	5.186	181,100
2021-12-29	5.950	5.950	5.950	5.950	5.143	200
2021-12-28	5.950	6.000	5.950	6.000	5.186	10,300
2021-12-27	5.950	5.950	5.950	5.950	5.143	6,100
2021-12-24	5.850	5.950	5.850	5.950	5.143	500
2021-12-23	5.900	5.900	5.900	5.900	5.100	5,800
2021-12-22	5.950	5.950	5.850	5.900	5.100	14,000
2021-12-21	6.000	6.000	6.000	6.000	5.186	1,300
2021-12-20	6.050	6.050	6.000	6.000	5.186	500
2021-12-17	5.950	6.000	5.950	6.000	5.186	2,300
2021-12-16	6.000	6.000	6.000	6.000	5.186	255,200
2021-12-15	6.000	6.000	6.000	6.000	5.186	50,300
2021-12-14	6.000	6.000	6.000	6.000	5.186	200
2021-12-13	6.000	6.000	6.000	6.000	5.186	8,600
2021-12-09	5.950	6.000	5.900	5.900	5.100	3,900
2021-12-08	6.100	6.100	5.900	5.900	5.100	5,300
2021-12-07	5.800	6.000	5.800	6.000	5.186	16,900
2021-12-03	5.850	5.850	5.700	5.800	5.013	133,200

← NewerPage 19 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.