Ama Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	4.400	4.440	4.400	4.440	3.392	88,459
2023-08-02	4.460	4.460	4.400	4.440	3.392	170,542
2023-07-31	4.400	4.440	4.380	4.440	3.392	385,310
2023-07-27	4.300	4.360	4.300	4.360	3.331	76,903
2023-07-26	4.300	4.360	4.280	4.320	3.300	153,512
2023-07-25	4.320	4.340	4.300	4.300	3.285	417,355
2023-07-24	4.400	4.400	4.280	4.320	3.300	392,133
2023-07-21	4.420	4.420	4.360	4.400	3.362	76,900
2023-07-20	4.400	4.420	4.400	4.400	3.362	176,002
2023-07-19	4.440	4.440	4.380	4.420	3.377	149,200
2023-07-18	4.440	4.440	4.380	4.400	3.362	183,036
2023-07-17	4.440	4.440	4.420	4.440	3.392	112,000
2023-07-14	4.480	4.480	4.420	4.440	3.392	181,411
2023-07-13	4.400	4.440	4.400	4.440	3.392	185,900
2023-07-12	4.440	4.440	4.400	4.420	3.377	378,825
2023-07-11	4.460	4.460	4.400	4.420	3.377	113,312
2023-07-10	4.460	4.460	4.380	4.420	3.377	324,201
2023-07-07	4.400	4.440	4.380	4.420	3.377	139,400
2023-07-06	4.400	4.420	4.360	4.400	3.362	118,433
2023-07-05	4.360	4.400	4.360	4.400	3.362	221,701
2023-07-04	4.340	4.400	4.300	4.380	3.346	190,600
2023-07-03	4.420	4.420	4.320	4.340	3.316	303,706
2023-06-30	4.340	4.400	4.340	4.360	3.331	203,555
2023-06-29	4.320	4.340	4.280	4.340	3.316	119,310
2023-06-28	4.260	4.320	4.260	4.300	3.285	973,894
2023-06-27	4.320	4.340	4.260	4.300	3.285	667,604
2023-06-26	4.300	4.360	4.240	4.240	3.239	604,022
2023-06-23	4.440	4.440	4.300	4.340	3.316	401,624
2023-06-22	4.480	4.480	4.400	4.440	3.392	228,133
2023-06-21	4.500	4.500	4.400	4.440	3.392	513,337
2023-06-20	4.420	4.520	4.420	4.500	3.438	630,613
2023-06-19	4.460	4.460	4.420	4.440	3.392	1,054,659
2023-06-16	4.440	4.480	4.420	4.440	3.392	562,672
2023-06-15	4.540	4.540	4.400	4.440	3.392	1,436,486
2023-06-14	4.520	4.560	4.500	4.500	3.438	643,825
2023-06-13	4.500	4.580	4.480	4.500	3.438	1,877,907
2023-06-12	4.540	4.580	4.480	4.500	3.438	2,361,518
2023-06-09	4.580	4.740	4.540	4.560	3.484	2,201,010
2023-06-08	4.480	4.520	4.440	4.520	3.453	613,856
2023-06-07	4.480	4.520	4.400	4.480	3.423	860,234
2023-06-06	4.460	4.480	4.420	4.420	3.377	580,515
2023-06-02	4.480	4.540	4.440	4.440	3.392	842,385
2023-06-01	4.620	4.620	4.460	4.480	3.423	614,833
2023-05-31	4.600	4.620	4.580	4.580	3.499	308,201
2023-05-30	4.640	4.680	4.580	4.620	3.530	716,931
2023-05-29	4.600	4.720	4.600	4.620	3.530	526,292
2023-05-26	4.780	4.780	4.620	4.640	3.545	1,096,900
2023-05-25	4.780	4.780	4.720	4.760	3.637	180,810
2023-05-24	4.780	4.820	4.780	4.800	3.667	461,615
2023-05-23	4.660	4.780	4.600	4.780	3.652	370,923
2023-05-22	4.700	4.700	4.600	4.660	3.560	200,667
2023-05-19	4.740	4.740	4.680	4.680	3.575	338,200
2023-05-18	4.740	4.780	4.700	4.740	3.621	191,666
2023-05-17	4.740	4.760	4.680	4.720	3.606	305,824
2023-05-16	4.860	4.860	4.720	4.760	3.637	420,027
2023-05-15	4.760	4.860	4.760	4.860	3.713	292,307
2023-05-12	4.880	4.880	4.720	4.780	3.652	598,503
2023-05-11	4.880	4.980	4.840	4.880	3.728	324,209
2023-05-10	4.940	5.050	4.820	4.820	3.682	915,699
2023-05-09	4.860	4.860	4.800	4.820	3.682	254,730

← NewerPage 14 of 21 · 1,212 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.