Ama Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	4.440	4.460	4.440	4.440	3.163	39,400
2022-08-08	4.360	4.440	4.360	4.440	3.163	59,994
2022-08-05	4.380	4.400	4.300	4.380	3.120	225,014
2022-08-04	4.400	4.480	4.280	4.380	3.120	169,147
2022-08-03	4.400	4.400	4.340	4.400	3.134	86,604
2022-08-02	4.400	4.460	4.360	4.380	3.120	65,200
2022-08-01	4.320	4.420	4.300	4.400	3.134	206,400
2022-07-27	4.360	4.380	4.320	4.340	3.092	21,011
2022-07-26	4.300	4.340	4.300	4.340	3.092	14,400
2022-07-25	4.300	4.300	4.260	4.300	3.063	51,373
2022-07-22	4.320	4.360	4.280	4.300	3.063	25,211
2022-07-21	4.300	4.320	4.280	4.320	3.077	46,400
2022-07-20	4.280	4.300	4.260	4.280	3.049	29,700
2022-07-19	4.400	4.600	4.200	4.260	3.035	515,010
2022-07-18	4.320	4.520	4.240	4.400	3.134	179,640
2022-07-15	4.160	4.280	4.160	4.280	3.049	108,102
2022-07-14	4.380	4.380	4.200	4.240	3.020	80,302
2022-07-12	4.300	4.400	4.280	4.280	3.049	133,147
2022-07-11	4.340	4.380	4.320	4.320	3.077	26,518
2022-07-08	4.360	4.360	4.320	4.320	3.077	67,500
2022-07-07	4.280	4.360	4.240	4.360	3.106	252,100
2022-07-06	4.180	4.320	4.180	4.260	3.035	238,100
2022-07-05	4.380	4.380	4.240	4.240	3.020	483,520
2022-07-04	4.360	4.420	4.360	4.400	3.134	154,643
2022-07-01	4.400	4.440	4.360	4.400	3.134	117,100
2022-06-30	4.420	4.440	4.400	4.400	3.134	315,218
2022-06-29	4.500	4.500	4.440	4.440	3.163	32,798
2022-06-28	4.440	4.480	4.440	4.480	3.191	53,000
2022-06-27	4.460	4.480	4.420	4.440	3.163	138,914
2022-06-24	4.480	4.480	4.440	4.480	3.191	47,101
2022-06-23	4.460	4.480	4.420	4.460	3.177	56,909
2022-06-22	4.480	4.500	4.420	4.460	3.177	239,406
2022-06-21	4.500	4.540	4.460	4.460	3.177	86,900
2022-06-20	4.420	4.580	4.420	4.480	3.191	505,625
2022-06-17	4.480	4.520	4.420	4.440	3.163	494,079
2022-06-16	4.560	5.200	4.480	4.480	3.191	4,695,509
2022-06-15	4.560	4.600	4.560	4.560	3.248	71,039
2022-06-14	4.600	4.660	4.560	4.560	3.248	64,500
2022-06-13	4.640	4.880	4.580	4.600	3.277	669,256
2022-06-10	4.700	4.920	4.660	4.660	3.320	618,611
2022-06-09	4.660	4.680	4.660	4.680	3.334	55,710
2022-06-08	4.700	4.700	4.660	4.660	3.320	229,000
2022-06-07	4.640	4.760	4.620	4.660	3.320	721,512
2022-06-06	4.600	4.620	4.580	4.620	3.291	53,200
2022-06-02	4.700	4.700	4.580	4.600	3.277	440,654
2022-06-01	4.640	4.700	4.640	4.660	3.320	357,300
2022-05-31	4.600	4.680	4.580	4.660	3.320	263,875
2022-05-30	4.600	4.620	4.580	4.600	3.277	53,917
2022-05-27	4.600	4.620	4.580	4.600	3.277	92,104
2022-05-26	4.560	4.620	4.560	4.600	3.277	51,301
2022-05-25	4.580	4.640	4.580	4.580	3.263	86,601
2022-05-24	4.700	4.700	4.580	4.580	3.263	133,901
2022-05-23	4.660	4.660	4.580	4.640	3.305	105,301
2022-05-20	4.480	4.700	4.480	4.660	3.320	761,100
2022-05-19	4.440	4.480	4.400	4.480	3.191	70,800
2022-05-18	4.440	4.480	4.420	4.480	3.191	152,400
2022-05-17	4.340	4.480	4.340	4.460	3.177	200,900
2022-05-13	4.340	4.380	4.340	4.360	3.106	370,600
2022-05-12	4.460	4.460	4.300	4.300	3.063	1,579,100
2022-05-11	4.520	4.600	4.520	4.520	3.220	412,700

← NewerPage 18 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.