SET · AMARIN · stock
Amarin Corporations Public Company Limited (AMARIN) stock price history
Every SET trading session of Amarin Corporations Public Company Limited from Jan 10, 2000 to Sep 28, 2026: 6,623 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMARIN adjusted close, 2000 to 2026
- THB 17.51
- All time high, 2013
- THB 3.48
- 52 week high, THB 1.73 low
- 6,623
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
AMARIN key facts
- Amarin Corporations Public Company Limited (AMARIN) closed at THB 2.02 on Sep 28, 2026 on SET.
- AMARIN's all time high close is THB 17.51, set on Mar 5, 2013; its all time low close is THB 0.3498 on Jan 12, 2000.
- AMARIN's 52 week range is THB 1.73 to THB 3.48.
- AMARIN returned +4.1% over the year to Sep 28, 2026 and -63.8% over five years.
- Over ten years AMARIN returned -59%, -8.4% a year compounded.
- AMARIN's deepest drawdown was -91.8% from Mar 6, 2013 to Jun 23, 2025.
- DataCedar holds 6,623 daily sessions of AMARIN history from Jan 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMARIN price chart, 2000 to 2026
AMARIN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -9.8% |
| 6 months | -29.4% |
| Year to date | -21.7% |
| 1 year | +4.1% |
| 3 years | -51.6% |
| 5 years | -63.8% |
| 10 years | -58.6% |
| Since Jan 10, 2000 | +398.5% |
| Compound annual growth, 26.7 years | +6.2% |
AMARIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 17.51 on Mar 5, 2013
- All time low close
- THB 0.3498 on Jan 12, 2000
- 52 week high
- THB 3.48 on Feb 24, 2026
- 52 week low
- THB 1.73 on Jan 8, 2026
- Deepest drawdown
- -91.8% from Mar 6, 2013 to Jun 23, 2025, not yet recovered
- Best single session
- +21.1% on Aug 4, 2017
- Worst single session
- -16.5% on Sep 15, 2000
- Volatility, 1 year annualised
- 52.4%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 2000
- 5.0×
- Best calendar year
- 2002, +136%
- Worst calendar year
- 2014, -46%
AMARIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 10, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.48 | THB 3.48 | THB 1.73 | THB 2.02 | -21.7% | 50.7M | 186 |
| 2025 | THB 3.01 | THB 3.01 | THB 1.40 | THB 2.58 | -14.3% | 4.3M | 242 |
| 2024 | THB 3.97 | THB 5.05 | THB 2.91 | THB 3.01 | -22.7% | 101M | 243 |
| 2023 | THB 5.62 | THB 7.09 | THB 3.76 | THB 3.89 | -30.2% | 155.2M | 243 |
| 2022 | THB 5.14 | THB 6.38 | THB 4.11 | THB 5.58 | +7.5% | 21.6M | 241 |
| 2021 | THB 3.52 | THB 6.92 | THB 3.40 | THB 5.19 | +45.4% | 26.6M | 241 |
| 2020 | THB 3.41 | THB 3.63 | THB 1.63 | THB 3.57 | +5.5% | 15.8M | 243 |
| 2019 | THB 3.75 | THB 4.57 | THB 2.68 | THB 3.38 | -11.4% | 13.1M | 244 |
| 2018 | THB 4.61 | THB 4.85 | THB 3.53 | THB 3.82 | -18.6% | 53.2M | 245 |
| 2017 | THB 4.50 | THB 4.97 | THB 3.08 | THB 4.69 | +5.0% | 174.2M | 242 |
| 2016 | THB 5.67 | THB 6.46 | THB 4.40 | THB 4.47 | -21.2% | 242.9M | 244 |
| 2015 | THB 6.29 | THB 8.74 | THB 5.58 | THB 5.67 | -9.0% | 40.2M | 244 |
| 2014 | THB 10.89 | THB 11.11 | THB 5.93 | THB 6.23 | -45.7% | 24.6M | 245 |
| 2013 | THB 10.14 | THB 18.17 | THB 9.80 | THB 11.49 | +13.3% | 21.3M | 245 |
| 2012 | THB 5.97 | THB 10.40 | THB 5.92 | THB 10.14 | +69.9% | 44.9M | 245 |
| 2011 | THB 5.71 | THB 6.31 | THB 5.53 | THB 5.97 | +4.6% | 23.7M | 244 |
| 2010 | THB 5.41 | THB 5.98 | THB 4.69 | THB 5.71 | +5.5% | 32.2M | 244 |
| 2009 | THB 4.42 | THB 5.54 | THB 4.42 | THB 5.41 | +22.3% | 7.6M | 245 |
| 2008 | THB 5.20 | THB 6.03 | THB 4.06 | THB 4.42 | -15.6% | 8.9M | 247 |
| 2007 | THB 4.37 | THB 5.51 | THB 4.23 | THB 5.24 | +18.8% | 12.5M | 246 |
| 2006 | THB 3.37 | THB 4.45 | THB 3.34 | THB 4.41 | +32.1% | 13M | 259 |
| 2005 | THB 3.35 | THB 3.54 | THB 3.24 | THB 3.34 | -0.5% | 13M | 245 |
| 2004 | THB 3.29 | THB 3.53 | THB 3.05 | THB 3.35 | +1.9% | 3.7M | 262 |
| 2003 | THB 2.31 | THB 3.29 | THB 2.24 | THB 3.29 | +42.2% | 74.6M | 261 |
| 2002 | THB 0.9827 | THB 2.31 | THB 0.9773 | THB 2.31 | +135.6% | 259.2M | 261 |
| 2001 | THB 0.4545 | THB 0.9827 | THB 0.4498 | THB 0.9827 | +116.2% | 861.1M | 261 |
| 2000 | THB 0.3732 | THB 0.5072 | THB 0.3498 | THB 0.4545 | n/a | 60.4M | 255 |
AMARIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.02 | +1.0% |
| August 2026 | THB 2.00 | -2.0% |
| July 2026 | THB 2.04 | -8.1% |
| June 2026 | THB 2.22 | -21.8% |
| May 2026 | THB 2.84 | -5.3% |
| April 2026 | THB 3.00 | +3.4% |
| March 2026 | THB 2.90 | +6.6% |
| February 2026 | THB 2.72 | +28.3% |
| January 2026 | THB 2.12 | -17.8% |
| December 2025 | THB 2.58 | +21.7% |
| November 2025 | THB 2.12 | +5.0% |
| October 2025 | THB 2.02 | -4.7% |
About the AMARIN data
Daily bars. 6,623 sessions from Jan 10, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMARIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AMA-R Ama Marine Public Company Limited
- AMANAH Amanah Leasing Public Company Limited
- AMANAH-R Amanah Leasing Public Company Limited
- AMARC Asia Medical and Agricultural Laboratory and Research Center Public Company Limited
- AMARIN-R Amarin Corporations Public Company Limited
- AMATA Amata Corporation Public Company Limited
- AMATA-R Amata Corporation Public Company Limited
- AMATAR Amata Summit Growth Freehold and Leasehold Real Estate Investment Trust
Common questions
AMARIN share price history
