Ama Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	4.540	4.840	4.540	4.800	3.667	645,600
2023-05-03	4.620	4.620	4.400	4.500	3.438	1,667,002
2023-05-02	5.300	5.300	4.640	4.640	3.545	4,430,905
2023-04-28	5.350	5.350	5.200	5.250	4.011	374,371
2023-04-27	5.250	5.300	5.200	5.250	4.011	342,809
2023-04-26	5.150	5.300	5.150	5.250	4.011	612,891
2023-04-25	5.350	5.350	5.150	5.200	3.973	1,110,583
2023-04-24	5.250	5.250	5.200	5.250	4.011	490,100
2023-04-21	5.250	5.300	5.200	5.300	4.049	572,500
2023-04-20	5.250	5.350	5.200	5.300	4.049	316,405
2023-04-19	5.300	5.300	5.200	5.200	3.973	414,400
2023-04-18	5.200	5.350	5.200	5.300	4.049	482,667
2023-04-17	5.250	5.300	5.150	5.250	4.011	925,316
2023-04-12	5.250	5.350	5.200	5.300	4.049	310,900
2023-04-11	5.300	5.300	5.200	5.300	4.049	165,226
2023-04-10	5.250	5.300	5.200	5.300	4.049	140,628
2023-04-07	5.350	5.350	5.250	5.300	4.049	196,235
2023-04-05	5.400	5.450	5.200	5.300	4.049	402,879
2023-04-04	5.450	5.450	5.350	5.400	4.125	296,505
2023-04-03	5.550	5.550	5.400	5.450	4.164	294,425
2023-03-31	5.500	5.650	5.450	5.500	4.202	438,150
2023-03-30	5.450	5.650	5.400	5.500	4.202	1,000,721
2023-03-29	5.450	5.450	5.350	5.450	4.164	230,234
2023-03-28	5.300	5.450	5.300	5.400	4.125	139,241
2023-03-27	5.400	5.400	5.300	5.300	4.049	291,201
2023-03-24	5.500	5.500	5.300	5.350	4.087	597,300
2023-03-23	5.300	5.500	5.300	5.450	4.164	327,705
2023-03-22	5.500	5.550	5.350	5.350	4.087	959,036
2023-03-21	5.350	5.450	5.350	5.450	4.164	608,701
2023-03-20	5.350	5.400	5.200	5.350	4.087	834,503
2023-03-17	5.250	5.350	5.150	5.300	4.049	1,429,548
2023-03-16	5.450	5.450	5.150	5.200	3.973	3,498,272
2023-03-15	5.450	5.800	5.450	5.550	4.240	1,935,200
2023-03-14	5.600	5.800	5.500	5.500	4.202	2,335,193
2023-03-13	5.700	6.000	5.650	5.700	4.355	2,375,932
2023-03-10	5.900	6.000	5.800	5.850	4.469	796,568
2023-03-09	6.000	6.000	5.800	5.950	4.546	1,299,804
2023-03-08	5.750	6.000	5.700	5.850	4.469	1,355,968
2023-03-07	6.100	6.150	5.900	5.900	4.316	3,740,964
2023-03-03	5.800	6.000	5.750	6.000	4.390	2,783,537
2023-03-02	5.700	5.900	5.700	5.700	4.170	1,842,008
2023-03-01	5.800	5.850	5.650	5.700	4.170	1,773,516
2023-02-28	5.850	5.950	5.700	5.750	4.207	2,142,990
2023-02-27	5.650	5.950	5.550	5.850	4.280	4,181,006
2023-02-24	6.200	6.200	5.650	5.700	4.170	7,278,915
2023-02-23	6.200	6.350	6.100	6.100	4.463	4,954,163
2023-02-22	6.250	6.350	6.250	6.250	4.573	1,993,901
2023-02-21	6.350	6.350	6.100	6.300	4.609	4,694,259
2023-02-20	6.400	6.450	6.350	6.350	4.646	2,211,046
2023-02-17	6.400	6.500	6.250	6.400	4.682	7,129,971
2023-02-16	6.250	6.400	6.150	6.350	4.646	6,988,934
2023-02-15	5.850	6.250	5.800	6.250	4.573	8,477,886
2023-02-14	5.900	6.050	5.800	5.850	4.280	935,400
2023-02-13	5.950	6.000	5.900	5.900	4.316	646,800
2023-02-10	5.900	6.000	5.850	5.900	4.316	360,504
2023-02-09	6.050	6.050	5.850	5.950	4.353	337,309
2023-02-08	6.100	6.100	5.900	5.900	4.316	1,511,516
2023-02-07	5.750	6.100	5.750	5.950	4.353	2,831,854
2023-02-06	5.500	5.900	5.500	5.750	4.207	821,607
2023-02-03	5.450	5.600	5.450	5.500	4.024	525,607

← NewerPage 15 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.