AMR Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.000	6.000	5.850	5.950	5.777	964,100
2022-02-04	6.000	6.000	5.850	6.000	5.826	1,245,000
2022-02-03	6.000	6.000	5.850	6.000	5.826	674,700
2022-02-02	6.000	6.050	5.900	6.000	5.826	732,500
2022-02-01	5.950	6.050	5.850	6.000	5.826	1,418,800
2022-01-31	5.900	6.000	5.850	5.900	5.729	1,281,000
2022-01-28	5.900	5.950	5.800	5.850	5.680	837,200
2022-01-27	5.850	5.900	5.650	5.850	5.680	2,327,400
2022-01-26	5.900	5.950	5.750	5.900	5.729	1,681,300
2022-01-25	5.950	6.050	5.750	5.850	5.680	3,924,900
2022-01-24	6.050	6.100	5.850	5.900	5.729	3,112,700
2022-01-21	6.000	6.100	5.900	6.050	5.874	4,721,900
2022-01-20	6.150	6.250	6.000	6.000	5.826	3,037,000
2022-01-19	6.400	6.500	6.050	6.150	5.971	10,005,900
2022-01-18	6.600	6.650	6.400	6.450	6.263	4,666,700
2022-01-17	6.450	6.650	6.450	6.600	6.408	9,130,200
2022-01-14	6.550	6.600	6.350	6.500	6.311	7,298,100
2022-01-13	6.600	6.700	6.450	6.600	6.408	11,030,000
2022-01-12	6.550	6.650	6.500	6.550	6.360	9,101,300
2022-01-11	6.700	6.750	6.350	6.450	6.263	17,127,700
2022-01-10	6.550	6.750	6.500	6.700	6.505	11,148,900
2022-01-07	6.700	6.750	6.450	6.550	6.360	11,952,100
2022-01-06	6.400	6.800	6.300	6.600	6.408	23,429,100
2022-01-05	6.400	6.550	6.300	6.450	6.263	13,117,800
2022-01-04	6.250	6.550	6.200	6.400	6.214	19,714,100
2021-12-30	6.200	6.250	6.150	6.250	6.069	2,945,200
2021-12-29	6.100	6.250	6.050	6.200	6.020	4,896,000
2021-12-28	6.100	6.250	6.000	6.050	5.874	2,156,300
2021-12-27	6.100	6.150	6.050	6.100	5.923	1,541,700
2021-12-24	6.150	6.200	6.050	6.150	5.971	2,181,500
2021-12-23	6.050	6.250	6.050	6.200	6.020	2,521,100
2021-12-22	6.150	6.200	6.050	6.100	5.923	1,176,500
2021-12-21	6.100	6.200	5.950	6.150	5.971	2,259,300
2021-12-20	6.200	6.250	6.000	6.150	5.971	3,662,500
2021-12-17	6.350	6.400	6.200	6.300	6.117	2,245,300
2021-12-16	6.200	6.350	6.150	6.350	6.166	2,941,300
2021-12-15	6.250	6.450	6.150	6.150	5.971	9,929,400
2021-12-14	6.250	6.300	6.100	6.250	6.069	2,449,200
2021-12-13	6.150	6.300	6.150	6.250	6.069	4,472,400
2021-12-09	6.100	6.200	6.050	6.150	5.971	1,330,000
2021-12-08	6.050	6.200	6.000	6.150	5.971	2,658,400
2021-12-07	6.000	6.150	6.000	6.100	5.923	2,089,500
2021-12-03	6.100	6.150	5.950	6.000	5.826	3,572,300
2021-12-02	5.950	6.050	5.850	6.000	5.826	3,415,500
2021-12-01	6.000	6.050	5.850	6.000	5.826	2,717,900
2021-11-30	6.200	6.200	5.800	5.950	5.777	5,085,600
2021-11-29	6.200	6.300	6.000	6.150	5.971	6,796,800
2021-11-26	6.250	6.300	6.000	6.050	5.874	7,289,300
2021-11-25	6.350	6.450	6.200	6.300	6.117	3,018,800
2021-11-24	6.400	6.550	6.300	6.350	6.166	10,733,000
2021-11-23	6.150	6.450	6.150	6.350	6.166	11,690,900
2021-11-22	6.100	6.200	6.050	6.150	5.971	4,082,800
2021-11-19	6.150	6.150	6.000	6.100	5.923	3,135,800
2021-11-18	5.900	6.200	5.850	6.050	5.874	8,044,200
2021-11-17	6.000	6.000	5.750	5.950	5.777	5,165,500
2021-11-16	5.600	6.050	5.600	6.000	5.826	6,559,900
2021-11-15	5.700	5.750	5.550	5.650	5.486	1,224,200
2021-11-12	5.750	5.750	5.550	5.650	5.486	1,304,000
2021-11-11	5.700	5.800	5.650	5.750	5.583	491,500
2021-11-10	5.650	5.750	5.650	5.750	5.583	878,400

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-09	0.0500 THB
2022-05-09	0.0800 THB
2021-08-30	0.0800 THB

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