Asian Marine Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.370	1.410	1.370	1.410	1.153	20,306
2024-01-24	1.400	1.410	1.370	1.370	1.120	47,000
2024-01-23	1.400	1.410	1.370	1.390	1.136	226,102
2024-01-22	1.370	1.390	1.370	1.390	1.136	33,000
2024-01-19	1.390	1.390	1.370	1.370	1.120	17,300
2024-01-18	1.360	1.380	1.360	1.380	1.128	300
2024-01-17	1.360	1.380	1.330	1.370	1.120	110,200
2024-01-16	1.360	1.390	1.360	1.370	1.120	35,750
2024-01-15	1.390	1.400	1.370	1.370	1.120	26,602
2024-01-12	1.380	1.420	1.380	1.380	1.128	147,206
2024-01-11	1.400	1.400	1.350	1.380	1.128	27,700
2024-01-10	1.420	1.440	1.350	1.370	1.120	363,701
2024-01-09	1.430	1.430	1.380	1.380	1.128	226,211
2024-01-08	1.410	1.440	1.400	1.400	1.144	71,901
2024-01-05	1.400	1.450	1.400	1.410	1.153	492,300
2024-01-04	1.420	1.420	1.400	1.410	1.153	133,500
2024-01-03	1.390	1.410	1.390	1.400	1.144	130,901
2024-01-02	1.390	1.400	1.380	1.390	1.136	77,805
2023-12-28	1.390	1.400	1.390	1.390	1.136	25,550
2023-12-27	1.380	1.420	1.380	1.380	1.128	360,100
2023-12-26	1.390	1.390	1.370	1.380	1.128	77,700
2023-12-25	1.380	1.400	1.380	1.390	1.136	60,400
2023-12-22	1.390	1.390	1.370	1.380	1.128	26,400
2023-12-21	1.400	1.410	1.370	1.380	1.128	350,400
2023-12-20	1.360	1.380	1.340	1.340	1.095	37,600
2023-12-19	1.360	1.360	1.330	1.340	1.095	4,200
2023-12-18	1.330	1.380	1.330	1.360	1.112	187,705
2023-12-15	1.320	1.340	1.310	1.310	1.071	54,800
2023-12-14	1.320	1.320	1.280	1.320	1.079	32,400
2023-12-13	1.340	1.340	1.300	1.310	1.071	56,800
2023-12-12	1.400	1.400	1.340	1.340	1.095	193,102
2023-12-08	1.370	1.430	1.350	1.410	1.153	296,905
2023-12-07	1.460	1.460	1.380	1.380	1.128	210,355
2023-12-06	1.440	1.480	1.400	1.440	1.177	358,347
2023-12-04	1.510	1.530	1.440	1.440	1.177	1,797,106
2023-12-01	1.390	1.600	1.390	1.450	1.185	7,973,213
2023-11-30	1.300	1.450	1.280	1.340	1.095	1,911,513
2023-11-29	1.320	1.320	1.300	1.300	1.063	43,901
2023-11-28	1.320	1.320	1.300	1.320	1.079	7,800
2023-11-27	1.310	1.330	1.310	1.310	1.071	3,800
2023-11-24	1.320	1.330	1.290	1.290	1.054	33,200
2023-11-23	1.310	1.370	1.280	1.300	1.063	138,100
2023-11-22	1.310	1.350	1.280	1.320	1.079	115,900
2023-11-21	1.300	1.320	1.290	1.290	1.054	101,638
2023-11-20	1.270	1.290	1.270	1.290	1.054	21,901
2023-11-17	1.260	1.280	1.260	1.270	1.038	55,530
2023-11-16	1.290	1.290	1.250	1.260	1.030	70,708
2023-11-15	1.290	1.350	1.260	1.290	1.054	75,421
2023-11-14	1.310	1.440	1.250	1.270	1.038	393,700
2023-11-13	1.300	1.300	1.250	1.250	1.022	54,200
2023-11-10	1.280	1.280	1.260	1.270	1.038	23,700
2023-11-09	1.300	1.300	1.260	1.280	1.046	14,500
2023-11-08	1.300	1.310	1.300	1.300	1.063	1,105
2023-11-07	1.290	1.330	1.290	1.300	1.063	59,705
2023-11-06	1.330	1.350	1.300	1.300	1.063	80,709
2023-11-03	1.270	1.330	1.270	1.300	1.063	118,102
2023-11-02	1.270	1.300	1.260	1.280	1.046	67,502
2023-11-01	1.290	1.290	1.240	1.260	1.030	54,000
2023-10-31	1.330	1.330	1.260	1.270	1.038	29,305
2023-10-30	1.380	1.380	1.330	1.330	1.087	48,000

← NewerPage 12 of 21 · 1,215 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.