Skip to main content
AMR Asia PCL (BKK:AMR)
Thailand flag Thailand · Delayed Price · Currency is THB
0.340
0.00 (0.00%)
Mar 10, 2026, 3:12 PM ICT

AMR Asia PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.350.350.320.340.34-5.56%393,201
Mar 6, 20260.360.360.340.360.36-388,500
Mar 5, 20260.350.360.350.360.365.88%201,167
Mar 4, 20260.360.360.310.340.34-5.56%743,727
Mar 2, 20260.330.390.330.360.36-7.69%421,228
Feb 27, 20260.430.430.380.390.39-9.30%1,739,900
Feb 26, 20260.430.440.430.430.43-2.27%235,100
Feb 25, 20260.420.440.420.440.442.33%106,605
Feb 24, 20260.420.430.420.430.43-99,906
Feb 23, 20260.440.450.430.430.43-2.27%95,501
Feb 20, 20260.460.460.420.440.44-4.35%286,803
Feb 19, 20260.440.460.440.460.464.55%910,215
Feb 18, 20260.430.440.420.440.442.33%303,106
Feb 17, 20260.410.440.400.430.434.88%848,400
Feb 16, 20260.400.410.400.410.41-402,504
Feb 13, 20260.410.430.410.410.41-819,821
Feb 12, 20260.400.410.400.410.412.50%139,601
Feb 11, 20260.400.400.400.400.40-264,201
Feb 10, 20260.400.400.390.400.402.56%196,403
Feb 9, 20260.380.400.380.390.392.63%94,800
Feb 6, 20260.390.400.380.380.38-194,217
Feb 5, 20260.390.390.380.380.38-88,129
Feb 4, 20260.400.400.380.380.38-5.00%158,923
Feb 3, 20260.380.400.380.400.405.26%240,322
Feb 2, 20260.400.400.380.380.38-2.56%57,199
Jan 30, 20260.380.400.380.390.392.63%105,400
Jan 29, 20260.390.400.380.380.38-2.56%269,924
Jan 28, 20260.390.410.390.390.39-2.50%79,400
Jan 27, 20260.400.410.400.400.40-87,610
Jan 26, 20260.390.400.390.400.402.56%60,100
Jan 23, 20260.400.410.390.390.39-2.50%150,798
Jan 22, 20260.400.400.390.400.40-42,501
Jan 21, 20260.400.400.390.400.40-144,000
Jan 20, 20260.390.400.380.400.402.56%312,109
Jan 19, 20260.390.400.390.390.39-129,800
Jan 16, 20260.390.400.390.390.39-2.50%96,500
Jan 15, 20260.400.400.390.400.402.56%126,500
Jan 14, 20260.400.400.390.390.39-56,200
Jan 13, 20260.390.400.390.390.39-169,635
Jan 12, 20260.410.410.390.390.39-4.88%176,258
Jan 9, 20260.400.410.400.410.415.13%286,406
Jan 8, 20260.430.430.390.390.39-9.30%1,228,510
Jan 7, 20260.420.430.410.430.432.38%22,101
Jan 6, 20260.420.430.410.420.42-140,600
Jan 5, 20260.420.430.420.420.42-2.33%97,900
Dec 30, 20250.420.430.410.430.43-19,800
Dec 29, 20250.430.430.410.430.43-111,210
Dec 26, 20250.420.440.420.430.43-108,005
Dec 25, 20250.420.430.420.430.43-70,294
Dec 24, 20250.410.430.410.430.432.38%150,599
Dec 23, 20250.440.440.420.420.42-50,350
Dec 22, 20250.420.440.420.420.42-287,100
Dec 19, 20250.430.440.410.420.42-294,415
Dec 18, 20250.440.440.410.420.42-6.67%799,000
Dec 17, 20250.450.460.440.450.45-2.17%102,800
Dec 16, 20250.460.460.450.460.462.22%160,700
Dec 15, 20250.440.460.440.450.452.27%266,900
Dec 12, 20250.470.470.440.440.44-4.35%426,200
Dec 11, 20250.480.480.450.460.46-4.17%1,258,000
Dec 9, 20250.410.530.410.480.4817.07%8,820,471
Dec 8, 20250.400.420.390.410.412.50%192,300
Dec 4, 20250.420.420.390.400.40-4.76%659,501
Dec 3, 20250.440.440.400.420.42-4.55%280,812
Dec 2, 20250.430.440.430.440.442.33%69,501
Dec 1, 20250.430.430.410.430.43-227,305
Nov 28, 20250.430.430.420.430.43-19,501
Nov 27, 20250.420.430.420.430.43-51,600
Nov 26, 20250.420.430.420.430.432.38%99,100
Nov 25, 20250.410.420.400.420.422.44%108,116
Nov 24, 20250.420.430.400.410.41-6.82%290,300
Nov 21, 20250.430.440.410.440.442.33%127,601
Nov 20, 20250.430.430.420.430.432.38%364,206
Nov 19, 20250.440.450.420.420.42-6.67%795,500
Nov 18, 20250.440.450.440.450.45-56,611
Nov 17, 20250.420.450.420.450.45-99,400
Nov 14, 20250.440.450.430.450.45-269,711
Nov 13, 20250.430.460.430.450.452.27%738,101
Nov 12, 20250.490.500.440.440.44-10.20%772,404
Nov 11, 20250.490.500.480.490.49-2.00%1,664,500
Nov 10, 20250.500.500.480.500.502.04%408,404
Nov 7, 20250.500.510.480.490.49-833,600
Nov 6, 20250.500.520.490.490.49-1,192,700
Nov 5, 20250.500.500.480.490.49-269,181
Nov 4, 20250.500.500.480.490.49-2.00%249,937
Nov 3, 20250.490.510.490.500.502.04%69,110
Oct 31, 20250.500.510.490.490.49-288,920
Oct 30, 20250.500.510.490.490.49-2.00%29,800
Oct 29, 20250.490.510.490.500.50-69,105
Oct 28, 20250.510.510.500.500.50-212,824
Oct 27, 20250.500.510.490.500.50-959,410
Oct 24, 20250.490.510.490.500.504.17%569,206
Oct 22, 20250.490.500.480.480.48-4.00%532,600
Oct 21, 20250.490.510.490.500.50-237,228
Oct 20, 20250.500.510.490.500.50-161,900
Oct 17, 20250.510.510.490.500.50-1.96%160,728
Oct 16, 20250.500.510.490.510.512.00%146,950
Oct 15, 20250.510.510.490.500.502.04%81,800
Oct 14, 20250.510.520.490.490.49-3.92%646,131
Oct 10, 20250.500.530.500.510.512.00%455,000
Oct 9, 20250.510.510.500.500.50-139,200