Ama Marine Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.100 | 4.100 | 4.060 | 4.080 | 3.409 | 134,203 |
| 2024-07-25 | 4.120 | 4.120 | 4.060 | 4.080 | 3.409 | 485,413 |
| 2024-07-24 | 4.140 | 4.140 | 4.080 | 4.120 | 3.443 | 155,306 |
| 2024-07-23 | 4.100 | 4.160 | 4.080 | 4.100 | 3.426 | 187,343 |
| 2024-07-19 | 4.160 | 4.180 | 4.080 | 4.120 | 3.443 | 159,601 |
| 2024-07-18 | 4.180 | 4.180 | 4.100 | 4.160 | 3.476 | 274,701 |
| 2024-07-17 | 4.220 | 4.260 | 4.160 | 4.160 | 3.476 | 255,900 |
| 2024-07-16 | 4.260 | 4.280 | 4.240 | 4.240 | 3.543 | 439,911 |
| 2024-07-15 | 4.300 | 4.300 | 4.240 | 4.260 | 3.560 | 473,801 |
| 2024-07-12 | 4.260 | 4.280 | 4.220 | 4.260 | 3.560 | 143,503 |
| 2024-07-11 | 4.220 | 4.260 | 4.200 | 4.240 | 3.543 | 177,261 |
| 2024-07-10 | 4.300 | 4.300 | 4.240 | 4.260 | 3.560 | 466,816 |
| 2024-07-09 | 4.280 | 4.300 | 4.240 | 4.280 | 3.577 | 1,098,338 |
| 2024-07-08 | 4.280 | 4.280 | 4.240 | 4.280 | 3.577 | 568,103 |
| 2024-07-05 | 4.120 | 4.280 | 4.120 | 4.240 | 3.543 | 559,016 |
| 2024-07-04 | 4.140 | 4.180 | 4.120 | 4.120 | 3.443 | 691,523 |
| 2024-07-03 | 4.200 | 4.200 | 4.140 | 4.140 | 3.460 | 718,327 |
| 2024-07-02 | 4.100 | 4.260 | 4.100 | 4.220 | 3.526 | 2,148,872 |
| 2024-07-01 | 4.060 | 4.140 | 4.060 | 4.100 | 3.426 | 1,217,401 |
| 2024-06-28 | 4.060 | 4.100 | 4.040 | 4.060 | 3.393 | 86,403 |
| 2024-06-27 | 3.980 | 4.100 | 3.980 | 4.060 | 3.393 | 177,859 |
| 2024-06-26 | 4.020 | 4.040 | 4.000 | 4.000 | 3.343 | 322,700 |
| 2024-06-25 | 4.040 | 4.040 | 3.980 | 4.020 | 3.359 | 155,401 |
| 2024-06-24 | 4.020 | 4.020 | 3.960 | 4.000 | 3.343 | 184,211 |
| 2024-06-21 | 3.940 | 4.000 | 3.920 | 4.000 | 3.343 | 171,502 |
| 2024-06-20 | 3.980 | 4.000 | 3.940 | 3.980 | 3.326 | 153,012 |
| 2024-06-19 | 4.040 | 4.040 | 3.900 | 3.960 | 3.309 | 295,218 |
| 2024-06-18 | 4.000 | 4.040 | 4.000 | 4.000 | 3.343 | 63,066 |
| 2024-06-17 | 4.040 | 4.040 | 4.000 | 4.020 | 3.359 | 29,401 |
| 2024-06-14 | 4.020 | 4.040 | 4.020 | 4.040 | 3.376 | 44,030 |
| 2024-06-13 | 4.020 | 4.040 | 4.000 | 4.020 | 3.359 | 34,917 |
| 2024-06-12 | 4.040 | 4.040 | 4.000 | 4.020 | 3.359 | 136,514 |
| 2024-06-11 | 3.980 | 4.060 | 3.980 | 4.040 | 3.376 | 269,841 |
| 2024-06-10 | 4.080 | 4.080 | 3.960 | 3.960 | 3.309 | 267,358 |
| 2024-06-07 | 4.000 | 4.040 | 4.000 | 4.020 | 3.359 | 213,200 |
| 2024-06-06 | 4.040 | 4.060 | 4.000 | 4.000 | 3.343 | 239,703 |
| 2024-06-05 | 4.000 | 4.020 | 3.980 | 4.020 | 3.359 | 510,801 |
| 2024-06-04 | 4.080 | 4.080 | 4.000 | 4.000 | 3.343 | 475,911 |
| 2024-05-31 | 4.080 | 4.120 | 4.040 | 4.060 | 3.393 | 382,675 |
| 2024-05-30 | 4.020 | 4.100 | 4.020 | 4.060 | 3.393 | 492,000 |
| 2024-05-29 | 4.080 | 4.100 | 4.020 | 4.020 | 3.359 | 404,125 |
| 2024-05-28 | 4.120 | 4.120 | 4.100 | 4.100 | 3.426 | 146,820 |
| 2024-05-27 | 4.120 | 4.120 | 4.100 | 4.100 | 3.426 | 86,875 |
| 2024-05-24 | 4.060 | 4.120 | 4.060 | 4.120 | 3.443 | 88,518 |
| 2024-05-23 | 4.100 | 4.120 | 4.060 | 4.080 | 3.409 | 149,769 |
| 2024-05-21 | 4.100 | 4.120 | 4.040 | 4.120 | 3.443 | 360,608 |
| 2024-05-20 | 4.060 | 4.120 | 4.060 | 4.080 | 3.409 | 695,706 |
| 2024-05-17 | 4.040 | 4.120 | 4.040 | 4.100 | 3.426 | 469,200 |
| 2024-05-16 | 4.040 | 4.040 | 4.000 | 4.040 | 3.376 | 283,807 |
| 2024-05-15 | 4.040 | 4.040 | 3.960 | 3.980 | 3.326 | 778,927 |
| 2024-05-14 | 4.000 | 4.060 | 4.000 | 4.040 | 3.376 | 898,305 |
| 2024-05-13 | 4.120 | 4.140 | 3.980 | 4.000 | 3.343 | 1,567,901 |
| 2024-05-10 | 4.260 | 4.260 | 4.100 | 4.100 | 3.426 | 1,862,387 |
| 2024-05-09 | 4.400 | 4.400 | 4.320 | 4.340 | 3.627 | 464,142 |
| 2024-05-08 | 4.380 | 4.440 | 4.320 | 4.380 | 3.660 | 1,941,667 |
| 2024-05-07 | 4.360 | 4.380 | 4.300 | 4.300 | 3.593 | 314,110 |
| 2024-05-03 | 4.340 | 4.400 | 4.280 | 4.340 | 3.627 | 440,300 |
| 2024-05-02 | 4.400 | 4.420 | 4.320 | 4.340 | 3.627 | 523,965 |
| 2024-04-30 | 4.480 | 4.480 | 4.400 | 4.420 | 3.694 | 199,020 |
| 2024-04-29 | 4.440 | 4.480 | 4.400 | 4.400 | 3.677 | 450,803 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 0.2000 THB |
| 2025-11-26 | 0.1000 THB |
| 2025-03-07 | 0.2500 THB |
| 2024-08-22 | 0.2000 THB |
| 2024-03-07 | 0.2500 THB |
| 2023-11-23 | 0.1500 THB |
| 2023-03-08 | 0.2500 THB |
| 2022-12-08 | 0.1500 THB |
| 2021-03-08 | 0.1200 THB |
| 2020-03-06 | 0.2000 THB |
| 2019-03-01 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.