Ama Marine Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.020	4.040	4.000	4.020	3.734	106,820
2025-04-21	4.000	4.040	4.000	4.020	3.734	223,800
2025-04-18	3.980	4.000	3.980	3.980	3.697	102,300
2025-04-17	3.900	3.980	3.900	3.980	3.697	153,300
2025-04-16	3.840	3.980	3.840	3.940	3.660	175,177
2025-04-11	3.820	3.940	3.820	3.920	3.641	70,202
2025-04-10	3.980	3.980	3.920	3.960	3.678	148,008
2025-04-09	3.800	3.920	3.780	3.920	3.641	461,220
2025-04-08	3.940	3.940	3.820	3.840	3.567	718,195
2025-04-04	4.000	4.020	3.980	4.020	3.734	181,330
2025-04-03	4.020	4.060	4.000	4.060	3.771	103,204
2025-04-02	4.060	4.060	4.020	4.020	3.734	42,160
2025-04-01	4.020	4.040	4.020	4.020	3.734	61,600
2025-03-31	4.000	4.060	3.960	4.060	3.771	698,102
2025-03-28	4.020	4.060	4.020	4.060	3.771	49,248
2025-03-27	4.060	4.060	4.040	4.040	3.752	25,353
2025-03-26	4.060	4.060	4.040	4.040	3.752	92,500
2025-03-25	4.080	4.080	4.040	4.040	3.752	142,574
2025-03-24	4.060	4.080	4.040	4.080	3.790	158,614
2025-03-21	4.080	4.080	4.040	4.060	3.771	93,016
2025-03-20	4.060	4.080	4.040	4.040	3.752	219,839
2025-03-19	4.040	4.080	4.040	4.080	3.790	41,283
2025-03-18	4.060	4.060	4.040	4.040	3.752	134,102
2025-03-17	4.040	4.060	4.020	4.020	3.734	100,602
2025-03-14	4.020	4.060	4.020	4.060	3.771	86,714
2025-03-13	4.020	4.060	4.020	4.040	3.752	126,510
2025-03-12	4.060	4.080	4.020	4.020	3.734	235,146
2025-03-11	4.060	4.060	3.980	4.060	3.771	526,200
2025-03-10	4.060	4.100	4.040	4.060	3.771	357,155
2025-03-07	4.040	4.100	4.040	4.080	3.790	945,078
2025-03-06	4.340	4.360	4.320	4.320	3.780	1,692,536
2025-03-05	4.300	4.340	4.280	4.320	3.780	559,612
2025-03-04	4.280	4.340	4.280	4.280	3.745	527,233
2025-03-03	4.300	4.320	4.300	4.300	3.763	176,540
2025-02-28	4.280	4.320	4.260	4.300	3.763	209,108
2025-02-27	4.320	4.320	4.280	4.280	3.745	296,235
2025-02-26	4.300	4.320	4.260	4.300	3.763	491,002
2025-02-25	4.300	4.320	4.280	4.280	3.745	338,306
2025-02-24	4.240	4.300	4.240	4.260	3.728	998,424
2025-02-21	4.200	4.200	4.160	4.180	3.658	213,003
2025-02-20	4.180	4.200	4.160	4.180	3.658	221,419
2025-02-19	4.160	4.200	4.140	4.200	3.675	160,977
2025-02-18	4.140	4.140	4.120	4.140	3.623	110,010
2025-02-17	4.120	4.120	4.100	4.120	3.605	186,204
2025-02-14	4.140	4.140	4.100	4.100	3.588	114,366
2025-02-13	4.120	4.140	4.100	4.140	3.623	261,802
2025-02-11	4.080	4.120	4.060	4.100	3.588	196,967
2025-02-10	4.140	4.140	4.000	4.080	3.570	397,903
2025-02-07	4.160	4.160	4.060	4.100	3.588	668,019
2025-02-06	4.180	4.180	4.120	4.120	3.605	87,472
2025-02-05	4.200	4.200	4.120	4.160	3.640	287,505
2025-02-04	4.200	4.200	4.100	4.180	3.658	182,820
2025-02-03	4.120	4.160	4.100	4.160	3.640	223,500
2025-01-31	4.200	4.220	4.180	4.180	3.658	181,810
2025-01-30	4.220	4.220	4.180	4.200	3.675	141,500
2025-01-29	4.180	4.220	4.160	4.180	3.658	189,401
2025-01-28	4.200	4.200	4.160	4.180	3.658	175,500
2025-01-27	4.160	4.180	4.140	4.160	3.640	46,615
2025-01-24	4.160	4.180	4.140	4.180	3.658	70,857
2025-01-23	4.160	4.180	4.140	4.180	3.658	288,201

← NewerPage 7 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.