Ama Marine Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.840 | 3.880 | 3.800 | 3.840 | 3.840 | 747,257 |
| 2026-07-17 | 3.880 | 3.900 | 3.840 | 3.840 | 3.840 | 307,301 |
| 2026-07-16 | 3.820 | 3.880 | 3.820 | 3.880 | 3.880 | 589,565 |
| 2026-07-15 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 218,310 |
| 2026-07-14 | 3.860 | 3.880 | 3.840 | 3.880 | 3.880 | 215,920 |
| 2026-07-13 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 59,401 |
| 2026-07-10 | 3.880 | 3.880 | 3.840 | 3.880 | 3.880 | 83,800 |
| 2026-07-09 | 3.860 | 3.880 | 3.840 | 3.880 | 3.880 | 163,905 |
| 2026-07-08 | 3.900 | 3.920 | 3.820 | 3.860 | 3.860 | 187,759 |
| 2026-07-07 | 3.920 | 3.920 | 3.860 | 3.900 | 3.900 | 150,103 |
| 2026-07-06 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 231,000 |
| 2026-07-03 | 3.860 | 3.880 | 3.840 | 3.880 | 3.880 | 381,261 |
| 2026-07-02 | 3.860 | 3.880 | 3.840 | 3.860 | 3.860 | 370,312 |
| 2026-07-01 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 128,034 |
| 2026-06-30 | 3.840 | 3.840 | 3.780 | 3.840 | 3.840 | 449,361 |
| 2026-06-29 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 119,511 |
| 2026-06-26 | 3.820 | 3.840 | 3.800 | 3.840 | 3.840 | 25,566 |
| 2026-06-25 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 85,809 |
| 2026-06-24 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 31,106 |
| 2026-06-23 | 3.800 | 3.840 | 3.800 | 3.800 | 3.800 | 725,845 |
| 2026-06-22 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 357,119 |
| 2026-06-19 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 114,419 |
| 2026-06-18 | 3.820 | 3.840 | 3.820 | 3.820 | 3.820 | 207,244 |
| 2026-06-17 | 3.820 | 3.840 | 3.800 | 3.840 | 3.840 | 198,305 |
| 2026-06-16 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 69,768 |
| 2026-06-15 | 3.820 | 3.860 | 3.820 | 3.820 | 3.820 | 282,728 |
| 2026-06-12 | 3.800 | 3.840 | 3.780 | 3.840 | 3.840 | 484,709 |
| 2026-06-11 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 163,413 |
| 2026-06-10 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 100,103 |
| 2026-06-09 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 114,730 |
| 2026-06-08 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 114,069 |
| 2026-06-05 | 3.840 | 3.860 | 3.820 | 3.860 | 3.860 | 171,470 |
| 2026-06-04 | 3.820 | 3.840 | 3.800 | 3.840 | 3.840 | 348,924 |
| 2026-06-02 | 3.820 | 3.860 | 3.800 | 3.800 | 3.800 | 1,146,729 |
| 2026-05-29 | 3.840 | 3.860 | 3.800 | 3.840 | 3.840 | 1,336,004 |
| 2026-05-28 | 3.860 | 3.880 | 3.840 | 3.840 | 3.840 | 87,326 |
| 2026-05-27 | 3.880 | 3.880 | 3.840 | 3.860 | 3.860 | 278,198 |
| 2026-05-26 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 112,646 |
| 2026-05-25 | 3.860 | 3.880 | 3.840 | 3.840 | 3.840 | 430,586 |
| 2026-05-22 | 3.880 | 3.880 | 3.840 | 3.880 | 3.880 | 147,799 |
| 2026-05-21 | 3.900 | 3.900 | 3.860 | 3.880 | 3.880 | 94,615 |
| 2026-05-20 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 43,589 |
| 2026-05-19 | 3.900 | 3.900 | 3.860 | 3.900 | 3.900 | 99,515 |
| 2026-05-18 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 102,710 |
| 2026-05-15 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 140,365 |
| 2026-05-14 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 122,600 |
| 2026-05-13 | 3.900 | 3.900 | 3.860 | 3.900 | 3.900 | 104,531 |
| 2026-05-12 | 3.840 | 3.900 | 3.840 | 3.880 | 3.880 | 289,916 |
| 2026-05-11 | 3.900 | 3.900 | 3.840 | 3.880 | 3.880 | 419,362 |
| 2026-05-08 | 3.900 | 3.960 | 3.900 | 3.920 | 3.920 | 105,546 |
| 2026-05-07 | 3.920 | 3.940 | 3.900 | 3.940 | 3.940 | 218,823 |
| 2026-05-06 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 195,653 |
| 2026-05-05 | 3.860 | 3.880 | 3.840 | 3.880 | 3.880 | 148,421 |
| 2026-04-30 | 3.880 | 3.900 | 3.800 | 3.880 | 3.880 | 248,009 |
| 2026-04-29 | 3.860 | 3.900 | 3.840 | 3.880 | 3.880 | 165,937 |
| 2026-04-28 | 3.880 | 3.880 | 3.840 | 3.840 | 3.840 | 159,451 |
| 2026-04-27 | 3.900 | 3.900 | 3.860 | 3.880 | 3.880 | 116,250 |
| 2026-04-24 | 3.880 | 3.900 | 3.860 | 3.880 | 3.880 | 92,610 |
| 2026-04-23 | 3.900 | 3.900 | 3.860 | 3.880 | 3.880 | 210,902 |
| 2026-04-22 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 45,801 |
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.