Ama Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	4.220	4.240	4.200	4.220	3.920	283,523
2025-07-22	4.220	4.260	4.220	4.220	3.920	165,300
2025-07-21	4.320	4.320	4.260	4.280	3.975	90,607
2025-07-18	4.220	4.280	4.220	4.280	3.975	99,511
2025-07-17	4.280	4.300	4.200	4.280	3.975	120,501
2025-07-16	4.280	4.280	4.240	4.280	3.975	459,106
2025-07-15	4.280	4.280	4.220	4.280	3.975	186,200
2025-07-14	4.200	4.260	4.160	4.260	3.957	871,539
2025-07-11	4.200	4.200	4.120	4.160	3.864	130,000
2025-07-09	4.160	4.180	4.140	4.160	3.864	74,017
2025-07-08	4.140	4.180	4.140	4.160	3.864	47,202
2025-07-07	4.160	4.180	4.160	4.180	3.883	73,402
2025-07-04	4.160	4.180	4.140	4.160	3.864	211,952
2025-07-03	4.140	4.160	4.120	4.160	3.864	195,821
2025-07-02	4.040	4.140	4.040	4.140	3.845	230,700
2025-07-01	4.040	4.080	4.040	4.040	3.752	103,520
2025-06-30	4.020	4.060	4.020	4.040	3.752	31,500
2025-06-27	4.020	4.060	4.020	4.020	3.734	162,905
2025-06-26	4.020	4.040	4.020	4.040	3.752	153,715
2025-06-25	4.060	4.060	3.980	4.000	3.715	1,012,437
2025-06-24	4.080	4.080	4.000	4.020	3.734	178,208
2025-06-23	3.980	4.020	3.980	3.980	3.697	248,721
2025-06-20	4.000	4.040	4.000	4.020	3.734	45,400
2025-06-19	4.000	4.060	4.000	4.040	3.752	142,451
2025-06-18	4.060	4.100	4.000	4.060	3.771	211,709
2025-06-17	4.040	4.060	4.020	4.040	3.752	81,126
2025-06-16	4.060	4.060	4.020	4.060	3.771	311,510
2025-06-13	4.060	4.060	4.040	4.060	3.771	51,120
2025-06-12	4.100	4.100	4.060	4.060	3.771	142,501
2025-06-11	4.100	4.100	4.060	4.080	3.790	68,890
2025-06-10	4.100	4.120	4.060	4.080	3.790	376,400
2025-06-09	4.080	4.120	4.060	4.100	3.808	189,085
2025-06-06	4.120	4.120	4.060	4.080	3.790	302,201
2025-06-05	4.140	4.140	4.060	4.080	3.790	448,731
2025-06-04	4.140	4.140	4.100	4.100	3.808	143,133
2025-05-30	4.140	4.160	4.120	4.120	3.827	49,122
2025-05-29	4.140	4.160	4.140	4.160	3.864	15,730
2025-05-28	4.140	4.140	4.120	4.120	3.827	43,349
2025-05-27	4.160	4.160	4.100	4.120	3.827	236,100
2025-05-26	4.160	4.160	4.140	4.140	3.845	140,166
2025-05-23	4.120	4.180	4.120	4.140	3.845	165,401
2025-05-22	4.140	4.160	4.120	4.120	3.827	277,865
2025-05-21	4.120	4.160	4.120	4.140	3.845	99,620
2025-05-20	4.180	4.180	4.120	4.160	3.864	230,100
2025-05-19	4.160	4.180	4.120	4.140	3.845	222,515
2025-05-16	4.120	4.160	4.100	4.120	3.827	187,200
2025-05-15	4.100	4.140	4.080	4.140	3.845	360,240
2025-05-14	4.140	4.140	4.100	4.140	3.845	213,106
2025-05-13	4.180	4.180	4.080	4.140	3.845	824,705
2025-05-09	4.140	4.180	4.100	4.160	3.864	401,100
2025-05-08	4.140	4.140	4.100	4.120	3.827	102,400
2025-05-07	4.140	4.180	4.100	4.140	3.845	623,800
2025-05-06	4.120	4.180	4.100	4.100	3.808	340,914
2025-05-02	4.060	4.140	4.060	4.140	3.845	354,912
2025-04-30	4.040	4.100	4.040	4.060	3.771	203,050
2025-04-29	4.000	4.060	4.000	4.020	3.734	35,305
2025-04-28	4.020	4.040	4.000	4.020	3.734	156,605
2025-04-25	4.000	4.040	4.000	4.020	3.734	58,133
2025-04-24	4.020	4.040	4.000	4.020	3.734	42,308
2025-04-23	4.020	4.040	4.020	4.020	3.734	57,000

← NewerPage 6 of 21 · 1,216 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.