Ama Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.520	4.600	4.520	4.520	3.220	412,700
2022-05-10	4.440	4.540	4.440	4.520	3.220	389,900
2022-05-09	4.600	4.640	4.480	4.480	3.191	762,200
2022-05-06	4.700	4.700	4.640	4.660	3.320	331,200
2022-05-05	4.800	4.840	4.720	4.720	3.362	368,800
2022-05-03	4.960	5.000	4.700	4.720	3.362	2,108,600
2022-04-29	5.050	5.050	4.920	4.940	3.519	2,182,600
2022-04-28	4.900	5.100	4.800	4.980	3.548	8,101,700
2022-04-27	4.640	5.150	4.580	4.820	3.434	4,597,800
2022-04-26	4.640	4.740	4.620	4.620	3.291	515,000
2022-04-25	4.600	4.640	4.540	4.640	3.305	232,900
2022-04-22	4.600	4.600	4.500	4.600	3.277	461,700
2022-04-21	4.580	4.620	4.560	4.600	3.277	260,600
2022-04-20	4.560	4.600	4.560	4.580	3.263	59,100
2022-04-19	4.580	4.600	4.540	4.560	3.248	159,800
2022-04-18	4.560	4.620	4.560	4.600	3.277	138,400
2022-04-12	4.620	4.620	4.560	4.580	3.263	111,300
2022-04-11	4.620	4.640	4.580	4.620	3.291	157,700
2022-04-08	4.640	4.640	4.600	4.620	3.291	143,100
2022-04-07	4.680	4.680	4.620	4.620	3.291	177,700
2022-04-05	4.740	4.740	4.680	4.680	3.334	129,200
2022-04-04	4.720	4.740	4.680	4.680	3.334	243,400
2022-04-01	4.660	4.780	4.660	4.700	3.348	477,800
2022-03-31	4.700	4.700	4.620	4.640	3.305	242,600
2022-03-30	4.680	4.720	4.680	4.680	3.334	128,300
2022-03-29	4.660	4.700	4.640	4.680	3.334	64,900
2022-03-28	4.660	4.700	4.660	4.680	3.334	76,900
2022-03-25	4.740	4.740	4.640	4.640	3.305	233,800
2022-03-24	4.640	4.740	4.640	4.700	3.348	296,710
2022-03-23	4.660	4.660	4.620	4.640	3.305	332,120
2022-03-22	4.660	4.700	4.660	4.660	3.320	161,900
2022-03-21	4.680	4.700	4.660	4.680	3.334	95,300
2022-03-18	4.640	4.700	4.640	4.660	3.320	175,900
2022-03-17	4.700	4.700	4.640	4.660	3.320	166,400
2022-03-16	4.700	4.700	4.660	4.660	3.320	115,300
2022-03-15	4.760	4.780	4.640	4.660	3.320	429,400
2022-03-14	4.740	4.800	4.720	4.740	3.377	498,600
2022-03-11	4.380	5.000	4.340	4.740	3.377	5,588,900
2022-03-10	4.440	4.560	4.360	4.360	3.106	948,100
2022-03-09	4.420	4.420	4.340	4.400	3.134	351,900
2022-03-08	4.540	4.600	4.280	4.400	3.134	442,600
2022-03-07	4.700	4.700	4.540	4.540	3.234	710,000
2022-03-04	4.680	4.720	4.680	4.700	3.348	271,100
2022-03-03	4.780	4.780	4.660	4.680	3.334	679,200
2022-03-02	4.780	4.820	4.760	4.780	3.405	561,200
2022-03-01	4.720	4.780	4.720	4.780	3.405	253,700
2022-02-28	4.820	4.820	4.700	4.720	3.362	590,100
2022-02-25	4.880	4.920	4.820	4.820	3.434	841,600
2022-02-24	4.980	4.980	4.840	4.860	3.462	543,000
2022-02-23	4.900	4.980	4.880	4.980	3.548	390,100
2022-02-22	4.860	4.900	4.860	4.900	3.491	330,800
2022-02-21	4.940	4.960	4.880	4.880	3.476	290,100
2022-02-18	4.940	4.960	4.900	4.920	3.505	193,000
2022-02-17	4.920	4.960	4.920	4.940	3.519	246,500
2022-02-15	4.900	4.920	4.860	4.920	3.505	304,400
2022-02-14	4.960	4.960	4.880	4.880	3.476	454,500
2022-02-11	4.920	4.980	4.900	4.900	3.491	295,800
2022-02-10	5.000	5.000	4.940	4.940	3.519	297,800
2022-02-09	5.050	5.050	4.980	4.980	3.548	285,500
2022-02-08	4.980	5.000	4.960	4.960	3.533	106,200

← NewerPage 19 of 21 · 1,218 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.