Ama Marine Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.420 | 4.440 | 4.380 | 4.400 | 3.677 | 211,346 |
| 2024-04-25 | 4.480 | 4.540 | 4.420 | 4.420 | 3.694 | 761,302 |
| 2024-04-24 | 4.340 | 4.500 | 4.320 | 4.460 | 3.727 | 269,919 |
| 2024-04-23 | 4.360 | 4.380 | 4.280 | 4.340 | 3.627 | 137,413 |
| 2024-04-22 | 4.300 | 4.380 | 4.300 | 4.340 | 3.627 | 132,108 |
| 2024-04-19 | 4.380 | 4.400 | 4.280 | 4.320 | 3.610 | 249,020 |
| 2024-04-18 | 4.380 | 4.460 | 4.360 | 4.380 | 3.660 | 252,803 |
| 2024-04-17 | 4.380 | 4.460 | 4.380 | 4.400 | 3.677 | 165,500 |
| 2024-04-11 | 4.480 | 4.500 | 4.420 | 4.420 | 3.694 | 147,118 |
| 2024-04-10 | 4.360 | 4.480 | 4.340 | 4.460 | 3.727 | 507,616 |
| 2024-04-09 | 4.340 | 4.400 | 4.340 | 4.340 | 3.627 | 247,621 |
| 2024-04-05 | 4.320 | 4.400 | 4.320 | 4.360 | 3.643 | 87,401 |
| 2024-04-04 | 4.360 | 4.380 | 4.360 | 4.360 | 3.643 | 195,612 |
| 2024-04-03 | 4.420 | 4.460 | 4.340 | 4.360 | 3.643 | 377,339 |
| 2024-04-02 | 4.560 | 4.560 | 4.380 | 4.460 | 3.727 | 880,434 |
| 2024-04-01 | 4.560 | 4.560 | 4.420 | 4.540 | 3.794 | 658,529 |
| 2024-03-29 | 4.520 | 4.560 | 4.520 | 4.540 | 3.794 | 160,000 |
| 2024-03-28 | 4.640 | 4.660 | 4.520 | 4.540 | 3.794 | 858,741 |
| 2024-03-27 | 4.320 | 4.560 | 4.320 | 4.560 | 3.811 | 1,314,009 |
| 2024-03-26 | 4.340 | 4.340 | 4.300 | 4.320 | 3.610 | 126,033 |
| 2024-03-25 | 4.320 | 4.360 | 4.300 | 4.340 | 3.627 | 57,304 |
| 2024-03-22 | 4.320 | 4.360 | 4.280 | 4.320 | 3.610 | 125,702 |
| 2024-03-21 | 4.300 | 4.340 | 4.280 | 4.280 | 3.577 | 483,418 |
| 2024-03-20 | 4.300 | 4.440 | 4.280 | 4.300 | 3.593 | 548,723 |
| 2024-03-19 | 4.320 | 4.380 | 4.300 | 4.300 | 3.593 | 360,856 |
| 2024-03-18 | 4.440 | 4.460 | 4.300 | 4.340 | 3.627 | 640,784 |
| 2024-03-15 | 4.460 | 4.480 | 4.420 | 4.420 | 3.694 | 853,407 |
| 2024-03-14 | 4.460 | 4.500 | 4.460 | 4.460 | 3.727 | 109,808 |
| 2024-03-13 | 4.500 | 4.560 | 4.500 | 4.500 | 3.760 | 141,003 |
| 2024-03-12 | 4.540 | 4.580 | 4.520 | 4.540 | 3.794 | 65,901 |
| 2024-03-11 | 4.600 | 4.600 | 4.520 | 4.540 | 3.794 | 133,928 |
| 2024-03-08 | 4.480 | 4.580 | 4.480 | 4.580 | 3.827 | 175,111 |
| 2024-03-07 | 4.640 | 4.640 | 4.460 | 4.460 | 3.727 | 875,401 |
| 2024-03-06 | 4.700 | 4.840 | 4.640 | 4.800 | 3.802 | 1,203,110 |
| 2024-03-05 | 4.780 | 4.780 | 4.660 | 4.720 | 3.739 | 911,188 |
| 2024-03-04 | 4.880 | 4.960 | 4.800 | 4.800 | 3.802 | 535,104 |
| 2024-03-01 | 4.940 | 4.940 | 4.840 | 4.880 | 3.866 | 678,110 |
| 2024-02-29 | 5.000 | 5.000 | 4.900 | 4.900 | 3.881 | 521,021 |
| 2024-02-28 | 5.000 | 5.050 | 4.920 | 4.980 | 3.945 | 1,357,616 |
| 2024-02-27 | 4.960 | 5.050 | 4.920 | 5.000 | 3.961 | 1,463,006 |
| 2024-02-23 | 4.920 | 4.940 | 4.860 | 4.920 | 3.897 | 963,675 |
| 2024-02-22 | 4.840 | 4.980 | 4.840 | 4.900 | 3.881 | 1,207,512 |
| 2024-02-21 | 4.780 | 4.780 | 4.740 | 4.780 | 3.786 | 129,306 |
| 2024-02-20 | 4.800 | 4.860 | 4.760 | 4.780 | 3.786 | 523,463 |
| 2024-02-19 | 4.760 | 4.880 | 4.760 | 4.820 | 3.818 | 383,231 |
| 2024-02-16 | 4.760 | 4.880 | 4.740 | 4.740 | 3.755 | 620,431 |
| 2024-02-15 | 4.760 | 4.900 | 4.760 | 4.760 | 3.771 | 342,525 |
| 2024-02-14 | 4.860 | 4.900 | 4.740 | 4.760 | 3.771 | 994,175 |
| 2024-02-13 | 4.920 | 4.920 | 4.840 | 4.880 | 3.866 | 495,539 |
| 2024-02-12 | 4.900 | 4.960 | 4.840 | 4.900 | 3.881 | 1,077,557 |
| 2024-02-09 | 4.460 | 5.100 | 4.420 | 4.900 | 3.881 | 8,236,344 |
| 2024-02-08 | 4.460 | 4.520 | 4.420 | 4.440 | 3.517 | 1,333,304 |
| 2024-02-07 | 4.440 | 4.480 | 4.400 | 4.400 | 3.485 | 410,974 |
| 2024-02-06 | 4.400 | 4.500 | 4.400 | 4.440 | 3.517 | 387,655 |
| 2024-02-05 | 4.480 | 4.480 | 4.420 | 4.440 | 3.517 | 156,540 |
| 2024-02-02 | 4.520 | 4.560 | 4.420 | 4.440 | 3.517 | 360,014 |
| 2024-02-01 | 4.420 | 4.520 | 4.420 | 4.480 | 3.549 | 343,705 |
| 2024-01-31 | 4.480 | 4.480 | 4.420 | 4.440 | 3.517 | 276,903 |
| 2024-01-30 | 4.540 | 4.540 | 4.440 | 4.460 | 3.533 | 144,691 |
| 2024-01-29 | 4.560 | 4.580 | 4.480 | 4.500 | 3.565 | 530,802 |
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.