AMR Asia Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.700 | 5.750 | 5.550 | 5.650 | 5.486 | 1,278,500 |
| 2021-11-08 | 5.800 | 5.900 | 5.650 | 5.700 | 5.535 | 4,459,500 |
| 2021-11-05 | 5.400 | 5.650 | 5.350 | 5.650 | 5.486 | 5,102,900 |
| 2021-11-04 | 5.350 | 5.400 | 5.250 | 5.350 | 5.195 | 2,389,500 |
| 2021-11-03 | 5.450 | 5.600 | 5.300 | 5.350 | 5.195 | 3,655,500 |
| 2021-11-02 | 5.700 | 5.750 | 5.350 | 5.450 | 5.292 | 8,495,000 |
| 2021-11-01 | 5.900 | 5.950 | 5.650 | 5.700 | 5.535 | 6,537,500 |
| 2021-10-29 | 6.000 | 6.100 | 5.850 | 5.900 | 5.729 | 5,296,900 |
| 2021-10-28 | 6.100 | 6.150 | 5.850 | 5.950 | 5.777 | 6,873,500 |
| 2021-10-27 | 6.200 | 6.250 | 6.100 | 6.100 | 5.923 | 2,629,600 |
| 2021-10-26 | 6.200 | 6.300 | 6.150 | 6.200 | 6.020 | 3,111,800 |
| 2021-10-25 | 6.250 | 6.300 | 6.150 | 6.200 | 6.020 | 2,725,700 |
| 2021-10-21 | 6.250 | 6.300 | 6.250 | 6.300 | 6.117 | 1,229,800 |
| 2021-10-20 | 6.300 | 6.350 | 6.200 | 6.300 | 6.117 | 1,509,100 |
| 2021-10-19 | 6.350 | 6.350 | 6.200 | 6.250 | 6.069 | 2,327,500 |
| 2021-10-18 | 6.350 | 6.350 | 6.250 | 6.350 | 6.166 | 1,627,100 |
| 2021-10-15 | 6.400 | 6.450 | 6.250 | 6.350 | 6.166 | 3,807,500 |
| 2021-10-14 | 6.350 | 6.450 | 6.300 | 6.400 | 6.214 | 6,896,800 |
← NewerPage 21 of 21 · 1,218 trading days
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.