Ama Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.000	4.040	3.960	3.980	3.041	165,613
2023-10-30	3.940	4.000	3.940	4.000	3.056	38,933
2023-10-27	3.900	3.960	3.900	3.960	3.025	77,800
2023-10-26	3.980	4.000	3.900	3.900	2.980	241,433
2023-10-25	4.040	4.040	3.980	3.980	3.041	82,805
2023-10-24	3.940	4.000	3.940	4.000	3.056	146,116
2023-10-20	4.060	4.060	3.960	3.960	3.025	289,174
2023-10-19	4.060	4.080	4.040	4.060	3.102	60,500
2023-10-18	4.080	4.100	4.040	4.060	3.102	102,146
2023-10-17	4.060	4.120	4.060	4.100	3.132	18,000
2023-10-16	4.120	4.140	4.020	4.080	3.117	192,525
2023-10-12	4.200	4.200	4.120	4.160	3.178	62,589
2023-10-11	4.080	4.180	4.080	4.160	3.178	126,479
2023-10-10	4.080	4.120	4.040	4.080	3.117	259,026
2023-10-09	4.300	4.300	4.020	4.060	3.102	884,002
2023-10-06	4.320	4.340	4.280	4.300	3.285	52,900
2023-10-05	4.320	4.340	4.260	4.320	3.300	29,000
2023-10-04	4.260	4.320	4.220	4.320	3.300	190,934
2023-10-03	4.380	4.380	4.320	4.320	3.300	96,900
2023-10-02	4.480	4.480	4.400	4.400	3.362	101,700
2023-09-29	4.480	4.480	4.400	4.420	3.377	108,116
2023-09-28	4.440	4.700	4.400	4.420	3.377	850,512
2023-09-27	4.340	4.420	4.340	4.380	3.346	127,400
2023-09-26	4.480	4.480	4.360	4.380	3.346	179,265
2023-09-25	4.440	4.520	4.440	4.460	3.407	96,701
2023-09-22	4.460	4.540	4.420	4.500	3.438	156,134
2023-09-21	4.540	4.540	4.460	4.460	3.407	246,350
2023-09-20	4.540	4.560	4.540	4.540	3.468	141,650
2023-09-19	4.580	4.680	4.540	4.580	3.499	256,105
2023-09-18	4.640	4.640	4.580	4.580	3.499	271,201
2023-09-15	4.560	4.680	4.560	4.620	3.530	472,900
2023-09-14	4.520	4.560	4.480	4.560	3.484	287,501
2023-09-13	4.620	4.620	4.500	4.520	3.453	584,050
2023-09-12	4.660	4.780	4.620	4.620	3.530	865,282
2023-09-11	4.760	4.760	4.640	4.660	3.560	555,516
2023-09-08	4.640	4.740	4.640	4.720	3.606	1,345,616
2023-09-07	4.660	4.760	4.600	4.600	3.514	1,428,944
2023-09-06	4.400	5.050	4.400	4.660	3.560	8,423,419
2023-09-05	4.380	4.440	4.380	4.400	3.362	189,108
2023-09-04	4.480	4.480	4.380	4.380	3.346	479,402
2023-09-01	4.400	4.440	4.380	4.440	3.392	418,702
2023-08-31	4.480	4.500	4.400	4.400	3.362	372,102
2023-08-30	4.360	4.520	4.320	4.460	3.407	844,603
2023-08-29	4.360	4.360	4.320	4.340	3.316	250,627
2023-08-28	4.260	4.360	4.260	4.360	3.331	318,102
2023-08-25	4.240	4.260	4.220	4.260	3.255	145,104
2023-08-24	4.260	4.260	4.200	4.220	3.224	792,304
2023-08-23	4.280	4.280	4.220	4.260	3.255	268,508
2023-08-22	4.220	4.280	4.220	4.260	3.255	204,354
2023-08-21	4.240	4.260	4.220	4.220	3.224	145,904
2023-08-18	4.240	4.240	4.200	4.240	3.239	150,600
2023-08-17	4.180	4.260	4.160	4.240	3.239	349,709
2023-08-16	4.260	4.260	4.200	4.240	3.239	139,987
2023-08-15	4.260	4.300	4.140	4.220	3.224	657,700
2023-08-11	4.280	4.320	4.240	4.300	3.285	456,102
2023-08-10	4.400	4.400	4.300	4.300	3.285	416,100
2023-08-09	4.340	4.360	4.320	4.340	3.316	63,600
2023-08-08	4.400	4.420	4.320	4.340	3.316	183,816
2023-08-07	4.440	4.460	4.360	4.440	3.392	147,400
2023-08-04	4.440	4.440	4.400	4.440	3.392	116,400

← NewerPage 13 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.