Ama Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	5.550	5.600	5.500	5.600	4.097	173,700
2023-02-01	5.600	5.650	5.550	5.550	4.060	221,180
2023-01-31	5.650	5.650	5.550	5.600	4.097	226,015
2023-01-30	5.750	5.750	5.600	5.650	4.134	170,252
2023-01-27	5.700	5.750	5.650	5.650	4.134	172,840
2023-01-26	5.650	5.700	5.600	5.650	4.134	294,022
2023-01-25	5.650	5.700	5.600	5.700	4.170	870,601
2023-01-24	5.650	5.700	5.600	5.650	4.134	264,708
2023-01-23	5.550	5.650	5.500	5.650	4.134	305,749
2023-01-20	5.700	5.750	5.500	5.550	4.060	755,501
2023-01-19	5.700	5.750	5.650	5.650	4.134	240,000
2023-01-18	5.800	5.800	5.650	5.700	4.170	378,403
2023-01-17	5.700	5.900	5.650	5.750	4.207	1,440,511
2023-01-16	5.650	5.700	5.650	5.650	4.134	260,702
2023-01-13	5.700	5.750	5.650	5.700	4.170	276,100
2023-01-12	5.800	5.800	5.700	5.700	4.170	555,204
2023-01-11	5.650	5.750	5.650	5.700	4.170	339,900
2023-01-10	5.700	5.750	5.650	5.650	4.134	241,804
2023-01-09	5.500	5.850	5.500	5.700	4.170	1,673,369
2023-01-06	5.500	5.550	5.450	5.500	4.024	219,300
2023-01-05	5.450	5.550	5.450	5.500	4.024	106,000
2023-01-04	5.650	5.650	5.450	5.550	4.060	737,320
2023-01-03	5.550	5.650	5.550	5.650	4.134	223,060
2022-12-30	5.700	5.700	5.550	5.600	4.097	478,203
2022-12-29	5.550	5.700	5.550	5.700	4.170	531,656
2022-12-28	5.650	5.700	5.550	5.550	4.060	526,304
2022-12-27	5.250	5.450	5.250	5.450	3.987	767,700
2022-12-26	5.250	5.300	5.200	5.300	3.878	217,900
2022-12-23	5.150	5.350	5.100	5.200	3.804	639,200
2022-12-22	5.300	5.450	5.200	5.200	3.804	1,807,150
2022-12-21	5.450	5.500	5.450	5.450	3.987	218,300
2022-12-20	5.550	5.550	5.400	5.500	4.024	415,840
2022-12-19	5.550	5.650	5.500	5.500	4.024	212,064
2022-12-16	5.500	5.550	5.500	5.500	4.024	187,803
2022-12-15	5.500	5.650	5.450	5.500	4.024	360,300
2022-12-14	5.500	5.600	5.500	5.500	4.024	84,980
2022-12-13	5.550	5.650	5.500	5.500	4.024	529,905
2022-12-09	5.550	5.650	5.550	5.600	4.097	343,109
2022-12-08	5.600	5.650	5.450	5.600	4.097	908,503
2022-12-07	5.700	5.750	5.650	5.700	4.060	791,978
2022-12-06	5.700	5.750	5.600	5.600	3.989	529,050
2022-12-02	5.600	5.700	5.600	5.700	4.060	146,100
2022-12-01	5.600	5.700	5.600	5.700	4.060	507,905
2022-11-30	5.800	5.800	5.550	5.550	3.954	531,911
2022-11-29	5.600	5.700	5.600	5.650	4.025	370,250
2022-11-28	5.500	5.650	5.500	5.550	3.954	444,328
2022-11-25	5.500	5.650	5.500	5.600	3.989	684,317
2022-11-24	5.550	5.600	5.550	5.550	3.954	466,310
2022-11-23	5.450	5.650	5.450	5.600	3.989	618,924
2022-11-22	5.800	5.800	5.400	5.600	3.989	1,852,103
2022-11-21	5.850	5.950	5.850	5.850	4.167	384,810
2022-11-18	6.000	6.000	5.800	5.850	4.167	989,900
2022-11-17	6.100	6.100	5.900	5.900	4.203	719,500
2022-11-16	6.050	6.200	5.950	6.000	4.274	1,642,502
2022-11-15	5.900	6.000	5.850	5.950	4.238	744,410
2022-11-14	5.750	6.100	5.750	5.900	4.203	3,222,484
2022-11-11	6.300	6.300	5.700	5.800	4.132	8,256,806
2022-11-10	6.000	6.400	5.950	6.400	4.559	5,203,950
2022-11-09	6.050	6.150	6.000	6.100	4.345	603,100
2022-11-08	6.050	6.150	6.000	6.150	4.381	807,651

← NewerPage 16 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.