Asian Marine Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.380	1.380	1.330	1.330	1.087	48,000
2023-10-27	1.490	1.490	1.050	1.370	1.120	392,632
2023-10-26	1.510	1.530	1.480	1.480	1.210	136,800
2023-10-25	1.530	1.540	1.510	1.510	1.234	23,700
2023-10-24	1.530	1.590	1.530	1.530	1.251	60,107
2023-10-20	1.570	1.610	1.530	1.530	1.251	127,100
2023-10-19	1.560	1.660	1.550	1.570	1.283	159,200
2023-10-18	1.650	1.660	1.610	1.610	1.316	98,209
2023-10-17	1.670	1.700	1.660	1.660	1.357	62,105
2023-10-16	1.680	1.700	1.650	1.670	1.365	144,690
2023-10-12	1.680	1.710	1.670	1.670	1.365	91,305
2023-10-11	1.690	1.700	1.670	1.680	1.373	97,780
2023-10-10	1.700	1.720	1.700	1.700	1.390	51,400
2023-10-09	1.720	1.720	1.700	1.700	1.390	44,700
2023-10-06	1.710	1.720	1.690	1.700	1.390	232,300
2023-10-05	1.720	1.760	1.700	1.700	1.390	121,460
2023-10-04	1.710	1.760	1.710	1.720	1.406	500,000
2023-10-03	1.750	1.750	1.700	1.700	1.390	129,900
2023-10-02	1.810	1.810	1.760	1.760	1.439	60,840
2023-09-29	1.830	1.830	1.770	1.780	1.455	218,905
2023-09-28	1.840	1.880	1.790	1.800	1.471	924,560
2023-09-27	1.770	1.870	1.770	1.860	1.520	1,993,210
2023-09-26	1.790	1.820	1.760	1.780	1.455	642,103
2023-09-25	1.810	1.980	1.800	1.800	1.471	7,334,447
2023-09-22	1.730	1.760	1.720	1.750	1.430	114,500
2023-09-21	1.700	1.740	1.690	1.740	1.422	209,304
2023-09-20	1.740	1.770	1.700	1.700	1.390	434,705
2023-09-19	1.810	1.850	1.740	1.740	1.422	1,045,400
2023-09-18	1.810	1.810	1.760	1.770	1.447	705,300
2023-09-15	1.800	1.920	1.800	1.800	1.471	4,981,002
2023-09-14	1.730	1.810	1.720	1.750	1.430	374,100
2023-09-13	1.790	1.800	1.730	1.730	1.414	230,781
2023-09-12	1.750	1.900	1.750	1.760	1.439	2,862,602
2023-09-11	1.770	1.790	1.730	1.730	1.414	401,701
2023-09-08	1.760	1.830	1.760	1.760	1.439	813,200
2023-09-07	1.780	1.900	1.740	1.750	1.430	5,304,763
2023-09-06	1.510	1.950	1.510	1.770	1.447	11,374,570
2023-09-05	1.510	1.510	1.490	1.500	1.226	6,108
2023-09-04	1.520	1.530	1.470	1.470	1.202	28,300
2023-09-01	1.520	1.530	1.490	1.490	1.218	12,901
2023-08-31	1.520	1.530	1.500	1.530	1.251	34,701
2023-08-30	1.530	1.530	1.490	1.510	1.234	28,747
2023-08-29	1.530	1.530	1.510	1.530	1.251	7,453
2023-08-28	1.530	1.530	1.520	1.530	1.251	1,500
2023-08-25	1.520	1.530	1.480	1.520	1.242	47,800
2023-08-24	1.520	1.530	1.500	1.530	1.251	164,300
2023-08-23	1.500	1.500	1.490	1.500	1.226	2,900
2023-08-22	1.460	1.500	1.460	1.500	1.226	32,900
2023-08-21	1.500	1.500	1.460	1.460	1.193	5,800
2023-08-18	1.480	1.500	1.440	1.500	1.226	5,811
2023-08-17	1.480	1.500	1.480	1.490	1.218	12,501
2023-08-16	1.480	1.500	1.440	1.490	1.218	29,701
2023-08-15	1.510	1.530	1.480	1.500	1.226	20,201
2023-08-11	1.500	1.500	1.490	1.500	1.226	3,800
2023-08-10	1.510	1.530	1.500	1.500	1.226	6,045
2023-08-09	1.520	1.520	1.480	1.500	1.226	700
2023-08-08	1.480	1.530	1.460	1.460	1.193	19,200
2023-08-07	1.520	1.520	1.460	1.460	1.193	10,600
2023-08-04	1.530	1.530	1.510	1.520	1.242	1,201
2023-08-03	1.530	1.530	1.500	1.510	1.234	2,800

← NewerPage 13 of 21 · 1,216 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.