Asian Marine Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.580	1.620	1.580	1.610	1.381	125,310
2024-04-24	1.610	1.630	1.560	1.580	1.355	53,404
2024-04-23	1.600	1.640	1.590	1.610	1.381	105,703
2024-04-22	1.550	1.650	1.550	1.610	1.381	1,117,100
2024-04-19	1.600	1.640	1.540	1.550	1.330	456,375
2024-04-18	1.710	1.710	1.590	1.620	1.390	446,001
2024-04-17	1.650	1.770	1.640	1.680	1.441	2,338,901
2024-04-11	1.660	1.670	1.650	1.650	1.415	97,200
2024-04-10	1.660	1.670	1.650	1.660	1.424	217,918
2024-04-09	1.650	1.670	1.650	1.650	1.415	150,100
2024-04-05	1.610	1.650	1.600	1.650	1.415	213,118
2024-04-04	1.700	1.700	1.610	1.620	1.390	362,402
2024-04-03	1.710	1.810	1.700	1.700	1.458	1,615,301
2024-04-02	1.710	1.770	1.700	1.710	1.467	676,300
2024-04-01	1.710	1.740	1.700	1.710	1.467	456,200
2024-03-29	1.720	1.740	1.690	1.700	1.458	538,302
2024-03-28	1.750	1.780	1.690	1.690	1.450	3,278,523
2024-03-27	1.620	1.950	1.600	1.730	1.484	21,078,311
2024-03-26	1.580	1.690	1.570	1.600	1.372	2,338,706
2024-03-25	1.590	1.590	1.570	1.590	1.364	308,803
2024-03-22	1.620	1.620	1.540	1.600	1.372	1,123,404
2024-03-21	1.610	1.650	1.610	1.610	1.381	193,906
2024-03-20	1.640	1.640	1.610	1.620	1.390	273,700
2024-03-19	1.610	1.650	1.610	1.640	1.407	376,050
2024-03-18	1.700	1.760	1.670	1.700	1.390	2,152,755
2024-03-15	1.650	1.750	1.640	1.700	1.390	4,281,603
2024-03-14	1.640	1.670	1.630	1.640	1.341	651,510
2024-03-13	1.660	1.730	1.610	1.630	1.332	2,496,234
2024-03-12	1.620	1.710	1.600	1.680	1.373	3,960,906
2024-03-11	1.620	1.620	1.590	1.610	1.316	432,903
2024-03-08	1.610	1.610	1.590	1.590	1.300	534,159
2024-03-07	1.590	1.630	1.580	1.590	1.300	849,500
2024-03-06	1.580	1.750	1.550	1.580	1.291	5,696,119
2024-03-05	1.560	1.560	1.530	1.530	1.251	368,700
2024-03-04	1.580	1.580	1.550	1.560	1.275	285,600
2024-03-01	1.570	1.580	1.550	1.560	1.275	432,200
2024-02-29	1.590	1.680	1.540	1.550	1.267	3,030,820
2024-02-28	1.490	1.790	1.450	1.580	1.291	15,796,670
2024-02-27	1.520	1.520	1.480	1.480	1.210	189,800
2024-02-23	1.510	1.520	1.470	1.490	1.218	303,520
2024-02-22	1.480	1.570	1.480	1.500	1.226	1,399,910
2024-02-21	1.570	1.570	1.470	1.480	1.210	752,050
2024-02-20	1.600	1.670	1.530	1.530	1.251	2,332,220
2024-02-19	1.540	1.700	1.540	1.590	1.300	2,384,291
2024-02-16	1.620	1.630	1.540	1.540	1.259	995,376
2024-02-15	1.670	1.690	1.580	1.610	1.316	1,697,216
2024-02-14	1.660	1.890	1.640	1.640	1.341	22,838,811
2024-02-13	1.730	1.770	1.620	1.660	1.357	2,901,653
2024-02-12	1.880	1.950	1.710	1.710	1.398	14,710,090
2024-02-09	1.320	1.730	1.320	1.730	1.414	14,663,930
2024-02-08	1.360	1.360	1.320	1.330	1.087	335,919
2024-02-07	1.350	1.350	1.340	1.340	1.095	16,208
2024-02-06	1.350	1.350	1.330	1.340	1.095	68,000
2024-02-05	1.350	1.360	1.340	1.340	1.095	20,200
2024-02-02	1.330	1.350	1.330	1.340	1.095	30,816
2024-02-01	1.350	1.360	1.300	1.330	1.087	64,101
2024-01-31	1.390	1.480	1.320	1.330	1.087	1,736,000
2024-01-30	1.390	1.410	1.390	1.390	1.136	4,300
2024-01-29	1.410	1.420	1.390	1.400	1.144	27,100
2024-01-26	1.410	1.410	1.370	1.410	1.153	19,102

← NewerPage 11 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.