Ama Marine Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.340 | 4.380 | 4.320 | 4.340 | 3.798 | 146,378 |
| 2024-10-22 | 4.360 | 4.380 | 4.340 | 4.340 | 3.798 | 217,700 |
| 2024-10-21 | 4.400 | 4.400 | 4.380 | 4.380 | 3.833 | 123,100 |
| 2024-10-18 | 4.360 | 4.400 | 4.360 | 4.380 | 3.833 | 118,452 |
| 2024-10-17 | 4.380 | 4.400 | 4.360 | 4.380 | 3.833 | 357,437 |
| 2024-10-16 | 4.280 | 4.400 | 4.280 | 4.400 | 3.850 | 811,932 |
| 2024-10-15 | 4.420 | 4.420 | 4.320 | 4.320 | 3.780 | 1,048,634 |
| 2024-10-11 | 4.440 | 4.460 | 4.420 | 4.460 | 3.903 | 272,185 |
| 2024-10-10 | 4.420 | 4.460 | 4.420 | 4.440 | 3.885 | 453,428 |
| 2024-10-09 | 4.440 | 4.460 | 4.420 | 4.440 | 3.885 | 328,118 |
| 2024-10-08 | 4.460 | 4.460 | 4.420 | 4.460 | 3.903 | 796,350 |
| 2024-10-07 | 4.480 | 4.480 | 4.400 | 4.460 | 3.903 | 705,673 |
| 2024-10-04 | 4.580 | 4.580 | 4.440 | 4.480 | 3.920 | 1,232,900 |
| 2024-10-03 | 4.620 | 4.620 | 4.540 | 4.560 | 3.990 | 1,438,812 |
| 2024-10-02 | 4.660 | 4.660 | 4.600 | 4.620 | 4.043 | 824,300 |
| 2024-10-01 | 4.720 | 4.720 | 4.640 | 4.720 | 4.130 | 702,205 |
| 2024-09-30 | 4.700 | 4.720 | 4.700 | 4.700 | 4.113 | 362,912 |
| 2024-09-27 | 4.740 | 4.800 | 4.700 | 4.700 | 4.113 | 1,270,993 |
| 2024-09-26 | 4.780 | 4.780 | 4.680 | 4.740 | 4.148 | 1,321,340 |
| 2024-09-25 | 4.700 | 4.800 | 4.700 | 4.780 | 4.183 | 1,170,064 |
| 2024-09-24 | 4.640 | 4.700 | 4.640 | 4.680 | 4.095 | 625,119 |
| 2024-09-23 | 4.740 | 4.740 | 4.620 | 4.640 | 4.060 | 938,155 |
| 2024-09-20 | 4.740 | 4.740 | 4.660 | 4.720 | 4.130 | 650,921 |
| 2024-09-19 | 4.600 | 4.740 | 4.580 | 4.680 | 4.095 | 1,433,563 |
| 2024-09-18 | 4.580 | 4.620 | 4.560 | 4.580 | 4.008 | 561,208 |
| 2024-09-17 | 4.620 | 4.660 | 4.540 | 4.540 | 3.973 | 822,190 |
| 2024-09-16 | 4.540 | 4.660 | 4.520 | 4.600 | 4.025 | 2,449,810 |
| 2024-09-13 | 4.460 | 4.540 | 4.460 | 4.480 | 3.920 | 648,104 |
| 2024-09-12 | 4.460 | 4.500 | 4.440 | 4.440 | 3.885 | 567,566 |
| 2024-09-11 | 4.520 | 4.540 | 4.460 | 4.460 | 3.903 | 1,049,381 |
| 2024-09-10 | 4.480 | 4.560 | 4.480 | 4.500 | 3.938 | 898,994 |
| 2024-09-09 | 4.560 | 4.580 | 4.440 | 4.480 | 3.920 | 1,224,778 |
| 2024-09-06 | 4.360 | 4.560 | 4.360 | 4.560 | 3.990 | 2,321,716 |
| 2024-09-05 | 4.320 | 4.340 | 4.280 | 4.340 | 3.798 | 628,712 |
| 2024-09-04 | 4.320 | 4.320 | 4.280 | 4.300 | 3.763 | 327,902 |
| 2024-09-03 | 4.360 | 4.400 | 4.300 | 4.320 | 3.780 | 581,838 |
| 2024-09-02 | 4.380 | 4.400 | 4.320 | 4.340 | 3.798 | 789,305 |
| 2024-08-30 | 4.240 | 4.360 | 4.240 | 4.320 | 3.780 | 1,910,000 |
| 2024-08-29 | 4.240 | 4.260 | 4.200 | 4.220 | 3.693 | 183,707 |
| 2024-08-28 | 4.200 | 4.240 | 4.180 | 4.220 | 3.693 | 170,800 |
| 2024-08-27 | 4.260 | 4.260 | 4.160 | 4.180 | 3.658 | 807,103 |
| 2024-08-26 | 4.280 | 4.300 | 4.240 | 4.260 | 3.728 | 385,260 |
| 2024-08-23 | 4.300 | 4.320 | 4.200 | 4.220 | 3.693 | 588,621 |
| 2024-08-22 | 4.280 | 4.300 | 4.240 | 4.280 | 3.745 | 645,322 |
| 2024-08-21 | 4.480 | 4.500 | 4.420 | 4.440 | 3.710 | 1,227,826 |
| 2024-08-20 | 4.440 | 4.480 | 4.400 | 4.460 | 3.727 | 1,328,417 |
| 2024-08-19 | 4.380 | 4.440 | 4.360 | 4.400 | 3.677 | 1,845,887 |
| 2024-08-16 | 4.340 | 4.400 | 4.340 | 4.360 | 3.643 | 297,201 |
| 2024-08-15 | 4.420 | 4.420 | 4.340 | 4.340 | 3.627 | 502,684 |
| 2024-08-14 | 4.320 | 4.440 | 4.300 | 4.400 | 3.677 | 1,962,424 |
| 2024-08-13 | 4.380 | 4.400 | 4.300 | 4.320 | 3.610 | 712,035 |
| 2024-08-09 | 4.300 | 4.380 | 4.280 | 4.300 | 3.593 | 1,840,382 |
| 2024-08-08 | 4.140 | 4.220 | 4.140 | 4.180 | 3.493 | 232,600 |
| 2024-08-07 | 4.060 | 4.140 | 4.060 | 4.120 | 3.443 | 379,900 |
| 2024-08-06 | 4.100 | 4.140 | 4.080 | 4.080 | 3.409 | 574,629 |
| 2024-08-05 | 4.140 | 4.200 | 4.080 | 4.080 | 3.409 | 474,914 |
| 2024-08-02 | 4.240 | 4.240 | 4.160 | 4.180 | 3.493 | 143,530 |
| 2024-08-01 | 4.240 | 4.260 | 4.220 | 4.220 | 3.526 | 336,302 |
| 2024-07-31 | 4.120 | 4.200 | 4.120 | 4.200 | 3.510 | 207,813 |
| 2024-07-30 | 4.060 | 4.120 | 4.060 | 4.100 | 3.426 | 143,958 |
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.