Ama Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.900	3.900	3.860	3.880	3.880	167,604
2026-04-20	3.860	3.900	3.860	3.900	3.900	111,316
2026-04-17	3.900	3.900	3.880	3.900	3.900	129,528
2026-04-16	3.900	3.900	3.880	3.900	3.900	99,147
2026-04-10	3.900	3.920	3.900	3.900	3.900	65,402
2026-04-09	3.900	3.940	3.900	3.920	3.920	52,530
2026-04-08	3.920	3.920	3.880	3.900	3.900	93,725
2026-04-07	3.920	3.920	3.860	3.880	3.880	152,839
2026-04-03	3.900	3.940	3.900	3.920	3.920	103,595
2026-04-02	3.900	3.920	3.900	3.920	3.920	90,711
2026-04-01	3.860	3.900	3.860	3.880	3.880	159,712
2026-03-31	3.840	3.860	3.840	3.860	3.860	140,406
2026-03-30	3.820	3.880	3.820	3.840	3.840	142,145
2026-03-27	3.840	3.880	3.840	3.860	3.860	99,113
2026-03-26	3.860	3.860	3.820	3.840	3.840	294,730
2026-03-25	3.880	3.880	3.840	3.880	3.880	162,231
2026-03-24	3.860	3.900	3.840	3.860	3.860	282,623
2026-03-23	3.920	3.920	3.840	3.840	3.840	566,782
2026-03-20	3.920	3.940	3.920	3.940	3.940	211,292
2026-03-19	3.960	3.960	3.900	3.940	3.940	199,705
2026-03-18	3.940	3.980	3.940	3.960	3.960	219,693
2026-03-17	3.940	3.960	3.920	3.960	3.960	222,758
2026-03-16	3.920	3.960	3.900	3.920	3.920	319,699
2026-03-13	4.020	4.020	3.960	3.980	3.980	181,702
2026-03-12	3.980	4.020	3.960	4.000	4.000	123,582
2026-03-11	3.960	4.000	3.960	3.960	3.960	176,998
2026-03-10	3.960	4.000	3.940	3.960	3.960	679,500
2026-03-09	3.960	3.960	3.860	3.940	3.940	1,093,848
2026-03-06	4.140	4.200	4.120	4.180	3.980	975,983
2026-03-05	4.160	4.200	4.140	4.160	3.961	612,471
2026-03-04	4.180	4.200	4.100	4.160	3.961	1,447,287
2026-03-02	4.180	4.220	4.160	4.200	3.999	1,041,728
2026-02-27	4.220	4.220	4.200	4.200	3.999	1,259,801
2026-02-26	4.200	4.240	4.160	4.220	4.018	513,162
2026-02-25	4.200	4.220	4.160	4.200	3.999	714,501
2026-02-24	4.260	4.260	4.200	4.200	3.999	1,150,067
2026-02-23	4.320	4.380	4.240	4.260	4.056	1,078,511
2026-02-20	4.300	4.320	4.240	4.320	4.113	409,660
2026-02-19	4.280	4.340	4.280	4.300	4.094	542,665
2026-02-18	4.220	4.280	4.220	4.280	4.075	388,320
2026-02-17	4.160	4.220	4.160	4.220	4.018	205,090
2026-02-16	4.200	4.200	4.180	4.180	3.980	102,946
2026-02-13	4.180	4.200	4.180	4.200	3.999	228,079
2026-02-12	4.160	4.200	4.140	4.160	3.961	722,708
2026-02-11	4.200	4.200	4.160	4.160	3.961	285,081
2026-02-10	4.180	4.200	4.160	4.200	3.999	349,818
2026-02-09	4.180	4.240	4.160	4.180	3.980	761,029
2026-02-06	4.080	4.100	4.080	4.100	3.904	139,200
2026-02-05	4.100	4.100	4.080	4.100	3.904	104,231
2026-02-04	4.100	4.100	4.080	4.080	3.885	105,603
2026-02-03	4.100	4.100	4.080	4.100	3.904	91,480
2026-02-02	4.080	4.080	4.060	4.080	3.885	120,546
2026-01-30	4.080	4.100	4.060	4.080	3.885	434,800
2026-01-29	4.080	4.100	4.080	4.080	3.885	312,605
2026-01-28	4.100	4.100	4.080	4.100	3.904	211,668
2026-01-27	4.080	4.120	4.080	4.080	3.885	205,730
2026-01-26	4.120	4.120	4.080	4.080	3.885	313,186
2026-01-23	4.120	4.140	4.100	4.120	3.923	56,745
2026-01-22	4.120	4.120	4.100	4.120	3.923	127,203
2026-01-21	4.140	4.140	4.100	4.120	3.923	333,291

← NewerPage 3 of 21 · 1,212 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.