Asian Marine Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.480	1.500	1.460	1.490	1.278	32,701
2024-07-24	1.510	1.510	1.480	1.480	1.269	8,301
2024-07-23	1.530	1.530	1.480	1.480	1.269	55,412
2024-07-19	1.470	1.490	1.470	1.490	1.278	7,500
2024-07-18	1.490	1.490	1.470	1.470	1.261	96,100
2024-07-17	1.490	1.510	1.480	1.480	1.269	36,701
2024-07-16	1.500	1.510	1.480	1.500	1.287	102,500
2024-07-15	1.510	1.510	1.500	1.500	1.287	35,001
2024-07-12	1.510	1.520	1.500	1.520	1.304	36,230
2024-07-11	1.520	1.520	1.490	1.500	1.287	163,600
2024-07-10	1.510	1.550	1.510	1.520	1.304	393,480
2024-07-09	1.540	1.540	1.510	1.520	1.304	45,000
2024-07-08	1.520	1.540	1.520	1.530	1.312	34,601
2024-07-05	1.530	1.530	1.520	1.530	1.312	197,800
2024-07-04	1.500	1.560	1.500	1.520	1.304	42,501
2024-07-03	1.500	1.520	1.480	1.490	1.278	126,300
2024-07-02	1.550	1.560	1.490	1.490	1.278	381,550
2024-07-01	1.550	1.580	1.550	1.550	1.330	100,000
2024-06-28	1.580	1.590	1.570	1.580	1.355	49,001
2024-06-27	1.600	1.600	1.580	1.590	1.364	20,800
2024-06-26	1.610	1.610	1.590	1.590	1.364	59,100
2024-06-25	1.600	1.610	1.590	1.610	1.381	64,400
2024-06-24	1.600	1.600	1.580	1.600	1.372	32,700
2024-06-21	1.590	1.600	1.590	1.600	1.372	44,700
2024-06-20	1.550	1.600	1.550	1.580	1.355	29,444
2024-06-19	1.600	1.610	1.520	1.590	1.364	646,827
2024-06-18	1.620	1.680	1.620	1.630	1.398	129,900
2024-06-17	1.680	1.680	1.620	1.620	1.390	491,430
2024-06-14	1.690	1.710	1.680	1.680	1.441	139,200
2024-06-13	1.670	1.680	1.670	1.680	1.441	80,003
2024-06-12	1.690	1.700	1.680	1.680	1.441	185,300
2024-06-11	1.690	1.710	1.680	1.690	1.450	84,118
2024-06-10	1.690	1.730	1.680	1.680	1.441	284,605
2024-06-07	1.700	1.720	1.690	1.690	1.450	254,600
2024-06-06	1.760	1.770	1.670	1.690	1.450	1,031,700
2024-06-05	1.750	1.760	1.730	1.740	1.492	362,636
2024-06-04	1.810	1.840	1.750	1.750	1.501	945,610
2024-05-31	1.800	1.810	1.760	1.770	1.518	1,311,401
2024-05-30	1.760	1.860	1.730	1.790	1.535	4,450,528
2024-05-29	1.720	1.810	1.720	1.770	1.518	4,525,978
2024-05-28	1.720	1.760	1.700	1.700	1.458	638,814
2024-05-27	1.700	1.720	1.700	1.700	1.458	215,751
2024-05-24	1.690	1.730	1.690	1.700	1.458	66,302
2024-05-23	1.700	1.710	1.690	1.700	1.458	305,500
2024-05-21	1.690	1.750	1.690	1.700	1.458	788,917
2024-05-20	1.710	1.720	1.690	1.690	1.450	371,901
2024-05-17	1.710	1.770	1.700	1.710	1.467	1,571,035
2024-05-16	1.680	1.700	1.680	1.690	1.450	218,250
2024-05-15	1.720	1.720	1.670	1.680	1.441	330,800
2024-05-14	1.690	1.730	1.680	1.710	1.467	407,415
2024-05-13	1.680	1.700	1.660	1.670	1.432	250,300
2024-05-10	1.670	1.700	1.670	1.680	1.441	500,400
2024-05-09	1.750	1.840	1.670	1.670	1.432	6,820,737
2024-05-08	1.660	1.830	1.650	1.730	1.484	7,671,619
2024-05-07	1.650	1.650	1.640	1.650	1.415	174,405
2024-05-03	1.630	1.730	1.630	1.640	1.407	2,089,911
2024-05-02	1.640	1.660	1.610	1.630	1.398	322,602
2024-04-30	1.640	1.640	1.610	1.610	1.381	349,647
2024-04-29	1.640	1.690	1.630	1.630	1.398	262,601
2024-04-26	1.620	1.650	1.610	1.640	1.407	217,635

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.1200 THB
2025-03-14	0.1200 THB
2024-03-19	0.0800 THB
2023-03-16	0.0400 THB
2022-03-14	0.1000 THB
2021-03-09	0.1000 THB
2020-03-12	0.0500 THB
2019-03-15	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.