Asian Marine Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.510	1.510	1.500	1.510	1.234	13,509
2023-07-31	1.510	1.510	1.490	1.510	1.234	3,501
2023-07-27	1.510	1.510	1.500	1.500	1.226	2,241
2023-07-26	1.510	1.510	1.490	1.490	1.218	6,300
2023-07-25	1.530	1.530	1.500	1.500	1.226	6,810
2023-07-24	1.540	1.540	1.480	1.480	1.210	30,300
2023-07-21	1.490	1.500	1.490	1.490	1.218	19,904
2023-07-20	1.510	1.510	1.500	1.510	1.234	11,601
2023-07-19	1.520	1.530	1.480	1.510	1.234	11,510
2023-07-18	1.530	1.530	1.520	1.520	1.242	3,700
2023-07-17	1.500	1.530	1.480	1.520	1.242	15,838
2023-07-14	1.530	1.530	1.480	1.510	1.234	26,702
2023-07-13	1.500	1.520	1.490	1.490	1.218	4,000
2023-07-12	1.520	1.530	1.490	1.490	1.218	27,700
2023-07-11	1.510	1.520	1.500	1.500	1.226	48,400
2023-07-10	1.510	1.530	1.510	1.530	1.251	11,107
2023-07-07	1.530	1.530	1.510	1.530	1.251	27,500
2023-07-06	1.520	1.540	1.500	1.530	1.251	55,203
2023-07-05	1.540	1.540	1.510	1.540	1.259	17,514
2023-07-04	1.510	1.530	1.500	1.520	1.242	85,879
2023-07-03	1.530	1.530	1.520	1.520	1.242	7,900
2023-06-30	1.550	1.550	1.530	1.530	1.251	141,801
2023-06-29	1.550	1.550	1.530	1.530	1.251	8,201
2023-06-28	1.560	1.560	1.530	1.540	1.259	6,102
2023-06-27	1.550	1.550	1.530	1.540	1.259	34,300
2023-06-26	1.560	1.570	1.500	1.550	1.267	11,705
2023-06-23	1.530	1.580	1.500	1.500	1.226	27,100
2023-06-22	1.600	1.600	1.560	1.580	1.291	29,800
2023-06-21	1.570	1.590	1.570	1.590	1.300	6,600
2023-06-20	1.600	1.600	1.560	1.560	1.275	31,800
2023-06-19	1.560	1.600	1.560	1.600	1.308	4,800
2023-06-16	1.600	1.600	1.570	1.590	1.300	19,600
2023-06-15	1.620	1.620	1.590	1.590	1.300	3,801
2023-06-14	1.580	1.640	1.580	1.610	1.316	71,800
2023-06-13	1.580	1.700	1.560	1.580	1.291	285,500
2023-06-12	1.560	1.580	1.560	1.570	1.283	38,900
2023-06-09	1.570	1.590	1.570	1.570	1.283	33,307
2023-06-08	1.590	1.600	1.570	1.570	1.283	38,510
2023-06-07	1.590	1.600	1.550	1.580	1.291	83,806
2023-06-06	1.550	1.600	1.540	1.580	1.291	18,100
2023-06-02	1.580	1.600	1.580	1.600	1.308	8,300
2023-06-01	1.580	1.580	1.560	1.580	1.291	8,666
2023-05-31	1.580	1.580	1.560	1.570	1.283	10,510
2023-05-30	1.570	1.580	1.560	1.580	1.291	19,600
2023-05-29	1.550	1.600	1.550	1.550	1.267	63,911
2023-05-26	1.520	1.570	1.500	1.530	1.251	34,008
2023-05-25	1.640	1.640	1.510	1.510	1.234	22,401
2023-05-24	1.640	1.640	1.640	1.640	1.341	3,242
2023-05-23	1.600	1.630	1.600	1.630	1.332	18,900
2023-05-22	1.640	1.640	1.580	1.600	1.308	17,701
2023-05-19	1.650	1.650	1.570	1.580	1.291	71,400
2023-05-18	1.640	1.640	1.560	1.560	1.275	15,000
2023-05-17	1.660	1.660	1.620	1.620	1.324	13,702
2023-05-16	1.680	1.680	1.630	1.640	1.341	17,101
2023-05-15	1.640	1.640	1.620	1.640	1.341	2,400
2023-05-12	1.640	1.640	1.580	1.640	1.341	10,200
2023-05-11	1.580	1.630	1.580	1.630	1.332	67,500
2023-05-10	1.650	1.650	1.560	1.620	1.324	24,601
2023-05-09	1.640	1.660	1.600	1.630	1.332	1,623
2023-05-08	1.480	1.680	1.470	1.660	1.357	66,400

← NewerPage 14 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.