Ama Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.050	5.050	4.980	4.980	3.548	293,800
2022-02-04	5.000	5.050	5.000	5.050	3.597	42,800
2022-02-03	4.940	5.050	4.940	5.050	3.597	131,300
2022-02-02	5.000	5.000	4.960	4.960	3.533	223,400
2022-02-01	4.980	5.000	4.980	5.000	3.562	76,000
2022-01-31	4.920	5.000	4.920	4.980	3.548	161,600
2022-01-28	4.900	4.920	4.880	4.900	3.491	246,800
2022-01-27	4.980	4.980	4.780	4.840	3.448	1,190,600
2022-01-26	4.960	5.000	4.920	4.980	3.548	226,900
2022-01-25	4.900	4.960	4.900	4.920	3.505	245,000
2022-01-24	5.000	5.050	4.920	4.940	3.519	592,400
2022-01-21	5.000	5.100	4.980	5.100	3.633	526,800
2022-01-20	5.100	5.150	5.050	5.050	3.597	347,000
2022-01-19	5.150	5.150	5.050	5.050	3.597	274,500
2022-01-18	5.150	5.200	5.100	5.100	3.633	378,100
2022-01-17	5.100	5.200	5.050	5.150	3.669	658,200
2022-01-14	5.100	5.150	5.100	5.150	3.669	109,700
2022-01-13	5.150	5.150	5.100	5.100	3.633	314,100
2022-01-12	5.150	5.200	5.100	5.100	3.633	211,700
2022-01-11	5.200	5.200	5.100	5.150	3.669	221,300
2022-01-10	5.100	5.150	5.100	5.150	3.669	274,100
2022-01-07	5.100	5.200	5.050	5.100	3.633	277,200
2022-01-06	5.150	5.150	5.050	5.100	3.633	530,600
2022-01-05	5.100	5.250	5.100	5.150	3.669	832,100
2022-01-04	5.150	5.200	5.100	5.150	3.669	585,800
2021-12-30	5.150	5.200	5.150	5.150	3.669	184,200
2021-12-29	5.150	5.200	5.050	5.150	3.669	467,600
2021-12-28	5.100	5.200	5.100	5.100	3.633	835,700
2021-12-27	5.000	5.100	4.960	5.050	3.597	327,200
2021-12-24	5.150	5.150	5.000	5.000	3.562	254,100
2021-12-23	5.100	5.100	5.050	5.100	3.633	120,300
2021-12-22	5.000	5.100	5.000	5.050	3.597	139,300
2021-12-21	5.000	5.100	5.000	5.050	3.597	529,200
2021-12-20	5.050	5.100	4.980	5.000	3.562	501,800
2021-12-17	5.150	5.150	5.050	5.050	3.597	167,700
2021-12-16	5.100	5.150	5.000	5.100	3.633	634,200
2021-12-15	4.920	5.100	4.920	5.100	3.633	1,058,100
2021-12-14	4.920	4.940	4.900	4.920	3.505	281,900
2021-12-13	4.920	4.960	4.900	4.920	3.505	746,600
2021-12-09	4.940	4.960	4.920	4.920	3.505	176,000
2021-12-08	4.980	5.000	4.920	4.940	3.519	763,500
2021-12-07	4.920	4.960	4.900	4.940	3.519	475,000
2021-12-03	4.900	4.920	4.880	4.900	3.491	283,800
2021-12-02	4.900	4.940	4.860	4.880	3.476	588,300
2021-12-01	4.920	4.980	4.880	4.900	3.491	524,900
2021-11-30	5.050	5.100	4.900	4.900	3.491	1,272,800
2021-11-29	5.050	5.150	5.000	5.050	3.597	1,157,200
2021-11-26	5.150	5.200	5.100	5.100	3.633	463,800
2021-11-25	5.250	5.250	5.150	5.200	3.704	439,800
2021-11-24	5.200	5.250	5.150	5.250	3.740	328,400
2021-11-23	5.250	5.250	5.150	5.200	3.704	363,900
2021-11-22	5.200	5.250	5.200	5.250	3.740	366,600
2021-11-19	5.250	5.300	5.150	5.150	3.669	492,300
2021-11-18	5.250	5.350	5.200	5.250	3.740	506,300
2021-11-17	5.250	5.250	5.150	5.250	3.740	313,300
2021-11-16	5.200	5.250	5.150	5.200	3.704	302,100
2021-11-15	5.250	5.300	5.150	5.150	3.669	521,600
2021-11-12	5.250	5.300	5.150	5.200	3.704	371,600
2021-11-11	5.200	5.300	5.200	5.200	3.704	423,200
2021-11-10	5.150	5.250	5.150	5.250	3.740	196,800

← NewerPage 20 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.