Ama Marine Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.120 | 4.140 | 4.120 | 4.120 | 3.605 | 61,300 |
| 2025-01-21 | 4.120 | 4.140 | 4.100 | 4.120 | 3.605 | 28,414 |
| 2025-01-20 | 4.100 | 4.140 | 4.100 | 4.120 | 3.605 | 95,001 |
| 2025-01-17 | 4.120 | 4.160 | 4.120 | 4.140 | 3.623 | 59,102 |
| 2025-01-16 | 4.120 | 4.140 | 4.120 | 4.120 | 3.605 | 50,800 |
| 2025-01-15 | 4.100 | 4.140 | 4.100 | 4.120 | 3.605 | 57,902 |
| 2025-01-14 | 4.140 | 4.160 | 4.100 | 4.100 | 3.588 | 183,573 |
| 2025-01-13 | 4.120 | 4.160 | 4.120 | 4.160 | 3.640 | 95,800 |
| 2025-01-10 | 4.200 | 4.200 | 4.120 | 4.160 | 3.640 | 382,502 |
| 2025-01-09 | 4.200 | 4.200 | 4.140 | 4.160 | 3.640 | 178,052 |
| 2025-01-08 | 4.220 | 4.220 | 4.180 | 4.200 | 3.675 | 83,330 |
| 2025-01-07 | 4.180 | 4.220 | 4.180 | 4.220 | 3.693 | 90,905 |
| 2025-01-06 | 4.200 | 4.200 | 4.180 | 4.180 | 3.658 | 27,812 |
| 2025-01-03 | 4.220 | 4.220 | 4.180 | 4.200 | 3.675 | 90,004 |
| 2025-01-02 | 4.220 | 4.220 | 4.180 | 4.200 | 3.675 | 41,453 |
| 2024-12-30 | 4.240 | 4.240 | 4.200 | 4.220 | 3.693 | 253,402 |
| 2024-12-27 | 4.260 | 4.260 | 4.200 | 4.200 | 3.675 | 128,860 |
| 2024-12-26 | 4.200 | 4.240 | 4.200 | 4.220 | 3.693 | 125,900 |
| 2024-12-25 | 4.180 | 4.240 | 4.140 | 4.220 | 3.693 | 163,601 |
| 2024-12-24 | 4.140 | 4.180 | 4.140 | 4.180 | 3.658 | 95,100 |
| 2024-12-23 | 4.160 | 4.200 | 4.140 | 4.140 | 3.623 | 261,704 |
| 2024-12-20 | 4.180 | 4.180 | 4.140 | 4.160 | 3.640 | 139,303 |
| 2024-12-19 | 4.180 | 4.200 | 4.140 | 4.140 | 3.623 | 294,035 |
| 2024-12-18 | 4.200 | 4.220 | 4.180 | 4.200 | 3.675 | 135,408 |
| 2024-12-17 | 4.220 | 4.240 | 4.180 | 4.180 | 3.658 | 291,949 |
| 2024-12-16 | 4.240 | 4.280 | 4.220 | 4.220 | 3.693 | 71,610 |
| 2024-12-13 | 4.240 | 4.260 | 4.200 | 4.240 | 3.710 | 233,051 |
| 2024-12-12 | 4.240 | 4.280 | 4.240 | 4.240 | 3.710 | 96,105 |
| 2024-12-11 | 4.260 | 4.300 | 4.240 | 4.240 | 3.710 | 195,300 |
| 2024-12-09 | 4.300 | 4.300 | 4.240 | 4.280 | 3.745 | 467,015 |
| 2024-12-06 | 4.220 | 4.280 | 4.220 | 4.280 | 3.745 | 228,801 |
| 2024-12-04 | 4.200 | 4.300 | 4.180 | 4.220 | 3.693 | 909,500 |
| 2024-12-03 | 4.140 | 4.200 | 4.140 | 4.200 | 3.675 | 70,704 |
| 2024-12-02 | 4.140 | 4.200 | 4.140 | 4.160 | 3.640 | 63,490 |
| 2024-11-29 | 4.180 | 4.180 | 4.160 | 4.160 | 3.640 | 87,700 |
| 2024-11-28 | 4.180 | 4.200 | 4.140 | 4.180 | 3.658 | 60,720 |
| 2024-11-27 | 4.140 | 4.180 | 4.140 | 4.180 | 3.658 | 102,000 |
| 2024-11-26 | 4.160 | 4.180 | 4.120 | 4.120 | 3.605 | 86,632 |
| 2024-11-25 | 4.160 | 4.180 | 4.140 | 4.160 | 3.640 | 76,053 |
| 2024-11-22 | 4.120 | 4.180 | 4.120 | 4.160 | 3.640 | 114,500 |
| 2024-11-21 | 4.180 | 4.180 | 4.080 | 4.100 | 3.588 | 273,413 |
| 2024-11-20 | 4.120 | 4.180 | 4.120 | 4.180 | 3.658 | 196,900 |
| 2024-11-19 | 4.120 | 4.200 | 4.120 | 4.180 | 3.658 | 216,544 |
| 2024-11-18 | 4.140 | 4.200 | 4.080 | 4.120 | 3.605 | 433,453 |
| 2024-11-15 | 4.200 | 4.200 | 4.140 | 4.140 | 3.623 | 345,201 |
| 2024-11-14 | 4.180 | 4.200 | 4.100 | 4.200 | 3.675 | 669,605 |
| 2024-11-13 | 4.240 | 4.260 | 4.200 | 4.220 | 3.693 | 180,112 |
| 2024-11-12 | 4.180 | 4.240 | 4.180 | 4.240 | 3.710 | 324,805 |
| 2024-11-11 | 4.200 | 4.200 | 4.140 | 4.180 | 3.658 | 365,587 |
| 2024-11-08 | 4.240 | 4.260 | 4.160 | 4.220 | 3.693 | 503,901 |
| 2024-11-07 | 4.220 | 4.260 | 4.180 | 4.240 | 3.710 | 356,400 |
| 2024-11-06 | 4.300 | 4.320 | 4.240 | 4.240 | 3.710 | 260,184 |
| 2024-11-05 | 4.280 | 4.300 | 4.260 | 4.300 | 3.763 | 259,800 |
| 2024-11-04 | 4.280 | 4.300 | 4.260 | 4.280 | 3.745 | 179,301 |
| 2024-11-01 | 4.320 | 4.320 | 4.240 | 4.300 | 3.763 | 811,100 |
| 2024-10-31 | 4.340 | 4.380 | 4.320 | 4.340 | 3.798 | 170,163 |
| 2024-10-30 | 4.400 | 4.400 | 4.340 | 4.360 | 3.815 | 152,205 |
| 2024-10-29 | 4.380 | 4.400 | 4.360 | 4.400 | 3.850 | 99,648 |
| 2024-10-28 | 4.400 | 4.420 | 4.360 | 4.380 | 3.833 | 155,301 |
| 2024-10-25 | 4.360 | 4.380 | 4.340 | 4.360 | 3.815 | 200,800 |
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.