Ama Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	4.140	4.140	4.100	4.120	3.923	333,291
2026-01-20	4.100	4.140	4.100	4.120	3.923	256,248
2026-01-19	4.100	4.140	4.100	4.140	3.942	161,901
2026-01-16	4.080	4.100	4.080	4.100	3.904	109,800
2026-01-15	4.100	4.120	4.080	4.100	3.904	100,800
2026-01-14	4.100	4.120	4.080	4.100	3.904	88,926
2026-01-13	4.100	4.100	4.080	4.100	3.904	53,501
2026-01-12	4.140	4.140	4.080	4.100	3.904	142,710
2026-01-09	4.100	4.140	4.100	4.140	3.942	121,500
2026-01-08	4.100	4.140	4.100	4.100	3.904	137,340
2026-01-07	4.100	4.120	4.100	4.100	3.904	84,499
2026-01-06	4.060	4.100	4.060	4.100	3.904	110,015
2026-01-05	4.060	4.080	4.040	4.060	3.866	281,495
2025-12-30	4.040	4.080	4.040	4.080	3.885	86,000
2025-12-29	4.040	4.060	4.020	4.040	3.847	39,130
2025-12-26	4.020	4.040	4.020	4.040	3.847	133,300
2025-12-25	4.060	4.060	4.040	4.040	3.847	88,305
2025-12-24	4.040	4.060	4.040	4.040	3.847	89,401
2025-12-23	4.060	4.060	4.020	4.040	3.847	152,535
2025-12-22	4.060	4.060	4.040	4.060	3.866	26,100
2025-12-19	4.060	4.060	4.040	4.040	3.847	54,168
2025-12-18	4.060	4.060	4.040	4.060	3.866	98,913
2025-12-17	4.080	4.080	4.040	4.060	3.866	188,351
2025-12-16	4.040	4.080	4.040	4.060	3.866	143,700
2025-12-15	4.020	4.060	4.000	4.040	3.847	177,600
2025-12-12	4.040	4.040	4.000	4.020	3.828	21,241
2025-12-11	4.000	4.040	4.000	4.040	3.847	224,410
2025-12-09	4.020	4.020	4.000	4.000	3.809	146,322
2025-12-08	4.000	4.040	4.000	4.020	3.828	82,815
2025-12-04	4.020	4.040	4.020	4.020	3.828	59,200
2025-12-03	4.020	4.040	4.000	4.020	3.828	149,452
2025-12-02	4.000	4.020	3.900	4.000	3.809	461,074
2025-12-01	4.040	4.040	4.000	4.000	3.809	149,337
2025-11-28	4.020	4.040	4.020	4.040	3.847	41,101
2025-11-27	4.000	4.040	4.000	4.020	3.828	79,700
2025-11-26	4.020	4.040	3.980	4.020	3.828	350,508
2025-11-25	4.100	4.100	4.040	4.080	3.790	190,800
2025-11-24	4.040	4.100	4.040	4.100	3.808	81,400
2025-11-21	4.080	4.100	4.040	4.040	3.752	597,305
2025-11-20	4.080	4.100	4.060	4.080	3.790	117,400
2025-11-19	4.080	4.100	4.060	4.060	3.771	277,040
2025-11-18	4.080	4.080	4.060	4.080	3.790	36,100
2025-11-17	4.080	4.100	4.060	4.080	3.790	529,200
2025-11-14	4.080	4.080	4.040	4.080	3.790	181,350
2025-11-13	4.080	4.120	4.060	4.080	3.790	392,802
2025-11-12	4.120	4.120	4.060	4.080	3.790	353,101
2025-11-11	4.160	4.160	4.100	4.100	3.808	183,908
2025-11-10	4.120	4.160	4.080	4.160	3.864	156,200
2025-11-07	4.100	4.120	4.060	4.100	3.808	92,000
2025-11-06	4.080	4.100	4.080	4.100	3.808	47,518
2025-11-05	4.080	4.120	4.060	4.080	3.790	313,205
2025-11-04	4.140	4.140	4.080	4.080	3.790	460,930
2025-11-03	4.140	4.160	4.140	4.160	3.864	87,504
2025-10-31	4.140	4.180	4.140	4.160	3.864	71,558
2025-10-30	4.160	4.180	4.140	4.160	3.864	110,807
2025-10-29	4.160	4.180	4.120	4.140	3.845	131,118
2025-10-28	4.180	4.180	4.160	4.160	3.864	80,250
2025-10-27	4.160	4.200	4.160	4.160	3.864	53,263
2025-10-24	4.160	4.200	4.120	4.160	3.864	374,461
2025-10-22	4.180	4.200	4.160	4.180	3.883	149,720

← NewerPage 4 of 5 · 242 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.