SET · AMC · stock

Asia Metal Public Company Limited (AMC) stock price history

Every SET trading session of Asia Metal Public Company Limited from Aug 13, 2004 to Sep 28, 2026: 5,424 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.

Get AMC data, free keyYear by year table

AMC adjusted close, 2004 to 2026

AMCAsia Metal Public Company Limited
THB 2.46+17.2% over one year
2010201520202025
THB 6.43
All time high, 2021
THB 2.86
52 week high, THB 1.84 low
5,424
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

AMC key facts

  • Asia Metal Public Company Limited (AMC) closed at THB 2.46 on Sep 28, 2026 on SET.
  • AMC's all time high close is THB 6.43, set on Aug 27, 2021; its all time low close is THB 0.3150 on Dec 2, 2008.
  • AMC's 52 week range is THB 1.84 to THB 2.86.
  • AMC returned +17.2% over the year to Sep 28, 2026 and -50.1% over five years.
  • Over ten years AMC returned +22%, +2.0% a year compounded.
  • AMC's deepest drawdown was -90.7% from Dec 21, 2006 to Dec 2, 2008.
  • DataCedar holds 5,424 daily sessions of AMC history from Aug 13, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AMC price chart, 2004 to 2026

AMC adjusted close, Aug 13, 2004 to Sep 28, 2026THB 0.3623THB 0.9205THB 2.34THB 5.9420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AMC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.4%
3 months+17.1%
6 months+6.0%
Year to date+28.4%
1 year+17.2%
3 years-10.6%
5 years-50.1%
10 years+21.8%
Since Aug 13, 2004+95.7%
Compound annual growth, 22.1 years+3.1%

AMC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 6.43 on Aug 27, 2021
All time low close
THB 0.3150 on Dec 2, 2008
52 week high
THB 2.86 on Aug 13, 2026
52 week low
THB 1.84 on Dec 11, 2025
Deepest drawdown
-90.7% from Dec 21, 2006 to Dec 2, 2008, recovered Jan 4, 2017
Best single session
+29.5% on Aug 16, 2004
Worst single session
-29.3% on Oct 27, 2008
Volatility, 1 year annualised
29.9%
Sessions closing higher, 1 year
36%
Best calendar year
2016, +227%
Worst calendar year
2007, -64%

AMC 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. 2004 starts on Aug 13, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.91THB 2.86THB 1.84THB 2.46+28.4%21.2M186
2025THB 1.66THB 2.25THB 1.65THB 1.92+15.7%26.1M242
2024THB 2.94THB 3.22THB 1.56THB 1.66-42.7%74.2M243
2023THB 2.49THB 2.96THB 2.39THB 2.89+16.0%68.3M243
2022THB 3.95THB 5.09THB 2.41THB 2.49-36.6%525.7M241
2021THB 1.74THB 6.99THB 1.35THB 3.93+116.6%1.1B241
2020THB 1.44THB 1.99THB 0.7664THB 1.81+25.4%57.9M243
2019THB 1.38THB 1.78THB 1.27THB 1.45+5.1%45.6M244
2018THB 2.12THB 2.44THB 1.38THB 1.38-35.2%59.1M245
2017THB 3.36THB 3.95THB 2.06THB 2.12-36.2%1B242
2016THB 1.03THB 3.46THB 0.9100THB 3.33+227.3%867.1M244
2015THB 1.83THB 2.30THB 0.8958THB 1.02-44.6%290.8M244
2014THB 1.58THB 2.47THB 1.46THB 1.83+16.3%672.4M245
2013THB 1.39THB 3.48THB 1.37THB 1.58+14.3%674.2M245
2012THB 1.16THB 1.44THB 1.12THB 1.38+18.8%125M245
2011THB 1.16THB 1.49THB 0.9153THB 1.16+0.6%110.7M244
2010THB 1.14THB 1.30THB 1.07THB 1.15+0.5%83.9M244
2009THB 0.4673THB 1.25THB 0.4673THB 1.15+145.9%282.6M245
2008THB 1.17THB 1.88THB 0.2520THB 0.4673-59.9%362M247
2007THB 3.11THB 3.30THB 1.00THB 1.17-64.4%704M246
2006THB 2.58THB 3.43THB 1.21THB 3.27+26.0%338.7M259
2005THB 2.24THB 2.62THB 2.05THB 2.60+16.0%92.6M245
2004THB 1.41THB 2.31THB 1.13THB 2.24n/a2B101

AMC monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 2.46-1.6%
August 2026THB 2.50+13.6%
July 2026THB 2.20+4.8%
June 2026THB 2.10-6.3%
May 2026THB 2.24-5.9%
April 2026THB 2.38-4.8%
March 2026THB 2.50+22.5%
February 2026THB 2.04+1.9%
January 2026THB 2.00+4.5%
December 2025THB 1.92-4.3%
November 2025THB 2.00-3.7%
October 2025THB 2.08-1.8%

About the AMC data

Daily bars. 5,424 sessions from Aug 13, 2004 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 Aug 13, 2004, 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/AMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • AMATA-R Amata Corporation Public Company Limited
  • AMATAR Amata Summit Growth Freehold and Leasehold Real Estate Investment Trust
  • AMATAV Amata VN Public Company Limited
  • AMATAV-R Amata VN Public Company Limited
  • AMC-R Asia Metal Public Company Limited
  • AMR AMR Asia Public Company Limited
  • AMR-R AMR Asia Public Company Limited
  • AMZN01 Amazon.com, Inc.

Common questions

AMC share price history

Start with any symbol.

Start free