Ama Marine Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 56,223 |
| 2026-10-15 | 3.720 | 3.740 | 3.700 | 3.740 | 3.740 | 181,685 |
| 2026-10-14 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 151,649 |
| 2026-10-12 | 3.720 | 3.720 | 3.700 | 3.720 | 3.720 | 43,346 |
| 2026-10-09 | 3.720 | 3.740 | 3.700 | 3.700 | 3.700 | 370,483 |
| 2026-10-08 | 3.740 | 3.760 | 3.720 | 3.720 | 3.720 | 222,284 |
| 2026-10-07 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 231,994 |
| 2026-10-06 | 3.740 | 3.760 | 3.740 | 3.760 | 3.760 | 118,114 |
| 2026-10-05 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 179,329 |
| 2026-10-02 | 3.800 | 3.800 | 3.740 | 3.780 | 3.780 | 479,709 |
| 2026-10-01 | 3.800 | 3.820 | 3.780 | 3.780 | 3.780 | 143,804 |
| 2026-09-30 | 3.820 | 3.820 | 3.780 | 3.800 | 3.800 | 261,000 |
| 2026-09-29 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 106,600 |
| 2026-09-28 | 3.820 | 3.840 | 3.820 | 3.820 | 3.820 | 111,500 |
| 2026-09-25 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 127,705 |
| 2026-09-24 | 3.820 | 3.840 | 3.800 | 3.800 | 3.800 | 113,003 |
| 2026-09-23 | 3.820 | 3.840 | 3.800 | 3.840 | 3.840 | 83,500 |
| 2026-09-22 | 3.800 | 3.840 | 3.800 | 3.820 | 3.820 | 255,631 |
| 2026-09-21 | 3.820 | 3.880 | 3.800 | 3.820 | 3.820 | 530,602 |
| 2026-09-18 | 3.800 | 3.820 | 3.780 | 3.800 | 3.800 | 227,486 |
| 2026-09-17 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 299,237 |
| 2026-09-16 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 323,616 |
| 2026-09-15 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 119,806 |
| 2026-09-14 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 148,674 |
| 2026-09-11 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 210,555 |
| 2026-09-10 | 3.820 | 3.860 | 3.820 | 3.840 | 3.840 | 401,827 |
| 2026-09-09 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 52,300 |
| 2026-09-08 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 171,067 |
| 2026-09-07 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 150,136 |
| 2026-09-04 | 3.820 | 3.860 | 3.800 | 3.840 | 3.840 | 221,023 |
| 2026-09-03 | 3.800 | 3.840 | 3.780 | 3.820 | 3.820 | 292,901 |
| 2026-09-02 | 3.800 | 3.820 | 3.780 | 3.820 | 3.820 | 389,604 |
| 2026-09-01 | 3.820 | 3.840 | 3.800 | 3.800 | 3.800 | 162,804 |
| 2026-08-31 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 288,880 |
| 2026-08-28 | 3.840 | 3.840 | 3.820 | 3.840 | 3.840 | 120,200 |
| 2026-08-27 | 3.840 | 3.840 | 3.820 | 3.840 | 3.840 | 181,449 |
| 2026-08-26 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 377,067 |
| 2026-08-25 | 3.840 | 3.860 | 3.820 | 3.820 | 3.820 | 305,406 |
| 2026-08-24 | 3.860 | 3.860 | 3.820 | 3.840 | 3.840 | 213,838 |
| 2026-08-21 | 3.840 | 3.880 | 3.820 | 3.860 | 3.860 | 277,864 |
| 2026-08-20 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 93,644 |
| 2026-08-19 | 3.840 | 3.860 | 3.820 | 3.860 | 3.860 | 113,833 |
| 2026-08-18 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 167,505 |
| 2026-08-17 | 3.840 | 3.840 | 3.800 | 3.820 | 3.820 | 450,340 |
| 2026-08-14 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 407,110 |
| 2026-08-13 | 3.800 | 3.840 | 3.760 | 3.800 | 3.800 | 1,372,421 |
| 2026-08-11 | 3.960 | 4.000 | 3.920 | 3.920 | 3.920 | 458,932 |
| 2026-08-10 | 3.960 | 4.100 | 3.940 | 3.980 | 3.980 | 1,389,632 |
| 2026-08-07 | 3.880 | 4.020 | 3.880 | 3.960 | 3.960 | 1,064,001 |
| 2026-08-06 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 239,401 |
| 2026-08-05 | 3.880 | 3.900 | 3.860 | 3.860 | 3.860 | 309,931 |
| 2026-08-04 | 3.860 | 3.880 | 3.840 | 3.880 | 3.880 | 141,027 |
| 2026-08-03 | 3.860 | 3.880 | 3.860 | 3.860 | 3.860 | 139,087 |
| 2026-07-31 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 92,900 |
| 2026-07-30 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 296,702 |
| 2026-07-27 | 3.820 | 3.860 | 3.820 | 3.840 | 3.840 | 140,232 |
| 2026-07-24 | 3.840 | 3.860 | 3.800 | 3.860 | 3.860 | 226,518 |
| 2026-07-23 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 239,168 |
| 2026-07-22 | 3.860 | 3.860 | 3.820 | 3.840 | 3.840 | 164,380 |
| 2026-07-21 | 3.860 | 3.880 | 3.820 | 3.840 | 3.840 | 319,632 |
Page 1 of 21 · 1,212 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.