Ama Marine Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	4.560	4.580	4.480	4.500	3.565	530,802
2024-01-26	4.420	4.540	4.400	4.500	3.565	738,705
2024-01-25	4.420	4.460	4.360	4.420	3.501	279,002
2024-01-24	4.400	4.460	4.380	4.380	3.470	295,702
2024-01-23	4.460	4.500	4.300	4.380	3.470	639,787
2024-01-22	4.600	4.600	4.420	4.480	3.549	1,475,307
2024-01-19	4.460	4.540	4.440	4.500	3.565	1,319,854
2024-01-18	4.400	4.440	4.380	4.440	3.517	740,362
2024-01-17	4.400	4.540	4.360	4.380	3.470	2,260,200
2024-01-16	4.440	4.440	4.360	4.380	3.470	202,141
2024-01-15	4.360	4.400	4.340	4.400	3.485	403,560
2024-01-12	4.320	4.340	4.300	4.340	3.438	277,420
2024-01-11	4.360	4.360	4.280	4.320	3.422	701,162
2024-01-10	4.300	4.380	4.280	4.360	3.454	324,902
2024-01-09	4.440	4.440	4.300	4.300	3.406	642,114
2024-01-08	4.420	4.460	4.360	4.360	3.454	729,010
2024-01-05	4.400	4.560	4.360	4.400	3.485	3,805,925
2024-01-04	4.100	4.280	4.080	4.240	3.359	2,222,120
2024-01-03	4.020	4.100	3.980	4.060	3.216	1,088,379
2024-01-02	3.960	4.040	3.960	4.000	3.169	404,668
2023-12-28	3.960	3.980	3.920	3.940	3.121	1,315,597
2023-12-27	3.980	4.000	3.940	3.940	3.121	815,814
2023-12-26	4.000	4.020	3.960	3.960	3.137	641,342
2023-12-25	3.940	4.060	3.940	4.000	3.169	796,142
2023-12-22	4.000	4.000	3.960	3.980	3.153	302,198
2023-12-21	3.980	4.000	3.980	3.980	3.153	286,800
2023-12-20	3.980	4.040	3.980	3.980	3.153	328,750
2023-12-19	4.020	4.020	3.980	3.980	3.153	245,701
2023-12-18	4.020	4.080	4.000	4.020	3.184	405,402
2023-12-15	4.020	4.020	3.980	4.020	3.184	256,906
2023-12-14	4.000	4.000	3.940	4.000	3.169	233,500
2023-12-13	3.980	4.000	3.940	3.960	3.137	426,500
2023-12-12	4.100	4.100	3.960	4.000	3.169	342,504
2023-12-08	4.120	4.120	4.020	4.080	3.232	381,339
2023-12-07	4.180	4.180	4.100	4.120	3.264	406,101
2023-12-06	4.180	4.240	4.160	4.180	3.311	524,151
2023-12-04	4.080	4.460	4.060	4.220	3.343	3,559,974
2023-12-01	4.020	4.200	4.020	4.040	3.200	337,722
2023-11-30	4.100	4.100	4.020	4.020	3.184	169,409
2023-11-29	4.040	4.080	4.040	4.080	3.232	72,100
2023-11-28	4.120	4.120	4.040	4.060	3.216	148,388
2023-11-27	4.100	4.120	4.060	4.060	3.216	65,136
2023-11-24	4.080	4.080	4.040	4.080	3.232	186,992
2023-11-23	3.980	4.060	3.980	4.040	3.200	260,113
2023-11-22	4.220	4.220	4.180	4.220	3.224	420,221
2023-11-21	4.180	4.240	4.160	4.200	3.209	182,237
2023-11-20	4.140	4.180	4.140	4.180	3.193	223,115
2023-11-17	4.160	4.160	4.120	4.140	3.163	190,820
2023-11-16	4.080	4.120	4.060	4.100	3.132	319,004
2023-11-15	4.000	4.060	4.000	4.060	3.102	284,409
2023-11-14	4.040	4.040	3.980	3.980	3.041	287,515
2023-11-13	4.060	4.080	4.020	4.020	3.071	323,198
2023-11-10	3.960	4.060	3.940	4.000	3.056	185,323
2023-11-09	4.000	4.020	3.960	3.980	3.041	115,691
2023-11-08	4.000	4.020	3.980	3.980	3.041	23,601
2023-11-07	3.980	4.000	3.980	4.000	3.056	40,531
2023-11-06	4.000	4.060	3.980	4.000	3.056	238,736
2023-11-03	4.040	4.040	3.980	3.980	3.041	616,418
2023-11-02	4.000	4.040	3.980	4.000	3.056	167,415
2023-11-01	4.060	4.060	3.960	4.000	3.056	168,409

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.