Ama Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	6.150	6.150	6.000	6.050	4.310	661,217
2022-11-04	6.000	6.200	6.000	6.150	4.381	762,904
2022-11-03	6.050	6.050	5.950	6.000	4.274	465,301
2022-11-02	6.250	6.250	6.100	6.100	4.345	569,420
2022-11-01	6.300	6.300	6.050	6.150	4.381	1,667,135
2022-10-31	6.100	6.250	6.050	6.200	4.417	3,278,221
2022-10-28	6.200	6.200	5.950	5.950	4.238	2,567,464
2022-10-27	5.900	6.100	5.800	6.100	4.345	4,472,332
2022-10-26	5.550	6.000	5.550	5.800	4.132	6,051,700
2022-10-25	5.750	5.750	5.500	5.550	3.954	1,125,760
2022-10-21	5.750	5.800	5.650	5.700	4.060	541,011
2022-10-20	5.800	5.800	5.750	5.800	4.132	1,158,712
2022-10-19	5.700	5.800	5.650	5.700	4.060	963,675
2022-10-18	5.650	5.700	5.600	5.700	4.060	503,216
2022-10-17	5.550	5.650	5.500	5.650	4.025	1,064,401
2022-10-12	5.750	5.750	5.450	5.500	3.918	1,778,545
2022-10-11	5.750	5.800	5.650	5.700	4.060	1,541,402
2022-10-10	5.750	5.800	5.650	5.750	4.096	2,002,332
2022-10-07	5.850	5.850	5.700	5.800	4.132	2,738,525
2022-10-06	5.600	5.900	5.600	5.800	4.132	10,307,970
2022-10-05	5.400	5.400	5.200	5.400	3.847	1,484,763
2022-10-04	5.400	5.400	5.250	5.300	3.775	817,391
2022-10-03	5.300	5.400	5.150	5.250	3.740	2,937,715
2022-09-30	5.150	5.300	4.960	5.300	3.775	2,746,879
2022-09-29	5.400	5.400	5.200	5.200	3.704	4,075,936
2022-09-28	5.450	5.550	5.300	5.350	3.811	8,007,270
2022-09-27	5.000	5.500	5.000	5.350	3.811	6,932,545
2022-09-26	5.150	5.150	4.880	4.980	3.548	2,035,900
2022-09-23	5.100	5.250	5.000	5.150	3.669	2,786,827
2022-09-22	4.740	5.150	4.740	5.050	3.597	5,127,638
2022-09-21	4.840	4.860	4.700	4.740	3.377	2,906,890
2022-09-20	5.100	5.150	4.740	4.840	3.448	3,815,111
2022-09-19	5.200	5.400	4.960	4.980	3.548	6,892,536
2022-09-16	5.250	5.250	5.100	5.150	3.669	1,541,811
2022-09-15	5.150	5.300	5.050	5.150	3.669	3,131,740
2022-09-14	5.050	5.250	5.050	5.150	3.669	4,628,578
2022-09-13	4.720	5.150	4.720	5.150	3.669	6,749,546
2022-09-12	4.540	4.780	4.520	4.660	3.320	2,006,541
2022-09-09	4.480	4.520	4.480	4.520	3.220	45,350
2022-09-08	4.480	4.560	4.480	4.500	3.206	100,219
2022-09-07	4.460	4.540	4.460	4.520	3.220	331,329
2022-09-06	4.500	4.500	4.460	4.460	3.177	41,600
2022-09-05	4.460	4.460	4.420	4.440	3.163	77,311
2022-09-02	4.420	4.480	4.400	4.420	3.149	226,800
2022-09-01	4.420	4.460	4.400	4.420	3.149	107,001
2022-08-31	4.460	4.460	4.400	4.460	3.177	85,701
2022-08-30	4.400	4.440	4.380	4.440	3.163	266,203
2022-08-29	4.380	4.420	4.360	4.420	3.149	201,884
2022-08-26	4.400	4.460	4.400	4.420	3.149	173,905
2022-08-25	4.420	4.520	4.380	4.420	3.149	191,840
2022-08-24	4.380	4.480	4.380	4.380	3.120	86,100
2022-08-23	4.380	4.420	4.360	4.400	3.134	112,901
2022-08-22	4.400	4.400	4.340	4.360	3.106	311,300
2022-08-19	4.360	4.400	4.360	4.380	3.120	112,130
2022-08-18	4.380	4.420	4.340	4.360	3.106	469,210
2022-08-17	4.420	4.460	4.360	4.400	3.134	462,900
2022-08-16	4.440	4.500	4.420	4.420	3.149	115,301
2022-08-15	4.460	4.480	4.400	4.420	3.149	115,010
2022-08-11	4.640	4.640	3.200	4.400	3.134	862,829
2022-08-10	4.600	4.760	4.520	4.560	3.248	1,206,238

← NewerPage 17 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.