Ama Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	4.160	4.200	4.140	4.180	3.883	190,969
2025-10-17	4.200	4.200	4.160	4.160	3.864	291,719
2025-10-16	4.200	4.220	4.180	4.200	3.901	93,010
2025-10-15	4.180	4.220	4.180	4.200	3.901	87,105
2025-10-14	4.240	4.240	4.180	4.180	3.883	259,729
2025-10-10	4.240	4.260	4.240	4.240	3.938	100,434
2025-10-09	4.260	4.280	4.240	4.240	3.938	213,500
2025-10-08	4.240	4.260	4.220	4.260	3.957	123,128
2025-10-07	4.240	4.280	4.220	4.220	3.920	133,731
2025-10-06	4.240	4.260	4.220	4.240	3.938	121,635
2025-10-03	4.260	4.280	4.240	4.260	3.957	31,511
2025-10-02	4.300	4.300	4.260	4.260	3.957	67,505
2025-10-01	4.220	4.340	4.220	4.280	3.975	375,211
2025-09-30	4.280	4.280	4.200	4.280	3.975	95,223
2025-09-29	4.260	4.280	4.240	4.240	3.938	141,400
2025-09-26	4.300	4.300	4.240	4.280	3.975	279,440
2025-09-25	4.280	4.300	4.260	4.280	3.975	36,304
2025-09-24	4.220	4.300	4.200	4.300	3.994	134,021
2025-09-23	4.220	4.240	4.200	4.200	3.901	417,320
2025-09-22	4.300	4.340	4.240	4.240	3.938	475,874
2025-09-19	4.320	4.340	4.300	4.300	3.994	359,937
2025-09-18	4.300	4.320	4.280	4.320	4.013	194,211
2025-09-17	4.360	4.360	4.300	4.300	3.994	332,664
2025-09-16	4.320	4.340	4.280	4.320	4.013	256,400
2025-09-15	4.360	4.360	4.300	4.320	4.013	224,062
2025-09-12	4.300	4.440	4.300	4.340	4.031	467,528
2025-09-11	4.240	4.340	4.240	4.280	3.975	951,012
2025-09-10	4.220	4.240	4.200	4.220	3.920	139,200
2025-09-09	4.200	4.220	4.180	4.200	3.901	221,100
2025-09-08	4.200	4.220	4.180	4.200	3.901	283,315
2025-09-05	4.180	4.240	4.160	4.200	3.901	434,000
2025-09-04	4.140	4.160	4.120	4.140	3.845	110,650
2025-09-03	4.120	4.140	4.120	4.120	3.827	180,200
2025-09-02	4.120	4.140	4.120	4.120	3.827	65,403
2025-09-01	4.160	4.160	4.120	4.120	3.827	45,358
2025-08-29	4.160	4.160	4.140	4.160	3.864	42,300
2025-08-28	4.120	4.160	4.120	4.140	3.845	70,101
2025-08-27	4.120	4.180	4.100	4.120	3.827	488,300
2025-08-26	4.140	4.160	4.120	4.140	3.845	71,254
2025-08-25	4.140	4.160	4.120	4.160	3.864	332,823
2025-08-22	4.180	4.180	4.140	4.180	3.883	242,400
2025-08-21	4.180	4.180	4.160	4.180	3.883	68,302
2025-08-20	4.160	4.180	4.140	4.180	3.883	64,000
2025-08-19	4.160	4.180	4.140	4.160	3.864	61,800
2025-08-18	4.180	4.200	4.120	4.180	3.883	170,600
2025-08-15	4.200	4.200	4.160	4.180	3.883	66,561
2025-08-14	4.200	4.200	4.120	4.180	3.883	493,711
2025-08-13	4.200	4.240	4.200	4.200	3.901	482,410
2025-08-08	4.320	4.320	4.220	4.280	3.975	306,745
2025-08-07	4.300	4.320	4.280	4.300	3.994	246,246
2025-08-06	4.280	4.320	4.280	4.300	3.994	310,734
2025-08-05	4.240	4.300	4.240	4.280	3.975	179,801
2025-08-04	4.260	4.280	4.240	4.260	3.957	82,200
2025-08-01	4.300	4.300	4.260	4.260	3.957	85,205
2025-07-31	4.260	4.360	4.220	4.240	3.938	706,712
2025-07-30	4.260	4.260	4.200	4.260	3.957	249,200
2025-07-29	4.240	4.260	4.220	4.260	3.957	121,000
2025-07-25	4.220	4.240	4.200	4.240	3.938	61,500
2025-07-24	4.220	4.240	4.200	4.240	3.938	99,200
2025-07-23	4.220	4.240	4.200	4.220	3.920	283,523

← NewerPage 5 of 21 · 1,215 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.