Asia Metal PCL (BKK:AMC)
Thailand · Delayed Price · Currency is THB 2.140
+0.020 (0.94%)
Mar 2, 2026, 4:18 PM ICT
Asia Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.12 | 2.12 | 2.06 | 2.12 | 2.12 | 0.95% | 11,100 |
| Feb 26, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | - | 600 |
| Feb 25, 2026 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.94% | 13,842 |
| Feb 24, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 1,100 |
| Feb 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 100 |
| Feb 20, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | 0.96% | 13,512 |
| Feb 19, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 2,101 |
| Feb 18, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 6,100 |
| Feb 17, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 0.97% | 18,600 |
| Feb 16, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | 13,900 |
| Feb 13, 2026 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | - | 23,900 |
| Feb 12, 2026 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | -0.96% | 11,300 |
| Feb 11, 2026 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | 1.96% | 601 |
| Feb 10, 2026 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | -1.92% | 7,600 |
| Feb 9, 2026 | 2.04 | 2.10 | 1.96 | 2.08 | 2.08 | 4.00% | 14,200 |
| Feb 6, 2026 | 2.06 | 2.10 | 2.00 | 2.00 | 2.00 | -2.91% | 13,300 |
| Feb 5, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | - | 300 |
| Feb 4, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -1.90% | 200 |
| Feb 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 100 |
| Feb 2, 2026 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | - | 49,600 |
| Jan 30, 2026 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | - | 2,200 |
| Jan 29, 2026 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -1.89% | 10,000 |
| Jan 28, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 1.92% | 3,210 |
| Jan 27, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | 2.97% | 22,200 |
| Jan 26, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 40,200 |
| Jan 23, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 300 |
| Jan 22, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.52% | 23,800 |
| Jan 21, 2026 | 1.95 | 2.02 | 1.95 | 1.97 | 1.97 | -0.51% | 54,201 |
| Jan 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 100 |
| Jan 19, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 800 |
| Jan 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.65% | 500 |
| Jan 15, 2026 | 1.99 | 2.00 | 1.92 | 1.92 | 1.92 | -3.03% | 10,000 |
| Jan 14, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 2.59% | 4,300 |
| Jan 13, 2026 | 1.94 | 1.98 | 1.93 | 1.93 | 1.93 | -3.02% | 10,200 |
| Jan 12, 2026 | 1.99 | 2.00 | 1.93 | 1.99 | 1.99 | -0.50% | 4,701 |
| Jan 9, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 2.56% | 200 |
| Jan 8, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 51,000 |
| Jan 7, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -3.50% | 901 |
| Jan 6, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 4,113 |
| Jan 5, 2026 | 1.98 | 1.98 | 1.91 | 1.98 | 1.98 | -0.50% | 1,200 |
| Dec 30, 2025 | 1.91 | 2.00 | 1.91 | 1.99 | 1.99 | 2.58% | 62,501 |
| Dec 29, 2025 | 1.92 | 1.99 | 1.91 | 1.94 | 1.94 | -2.02% | 89,600 |
| Dec 26, 2025 | 1.99 | 1.99 | 1.92 | 1.98 | 1.98 | - | 16,800 |
| Dec 25, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | 3.13% | 2,100 |
| Dec 24, 2025 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -3.03% | 25,410 |
| Dec 23, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 100 |
| Dec 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 400 |
| Dec 19, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 305 |
| Dec 18, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 200 |
| Dec 17, 2025 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 5,800 |