Asian Marine Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.630	1.630	1.300	1.540	1.259	103,006
2023-05-02	1.600	1.600	1.570	1.570	1.283	79,500
2023-04-28	1.630	1.630	1.600	1.620	1.324	15,700
2023-04-27	1.640	1.640	1.570	1.630	1.332	47,000
2023-04-26	1.650	1.650	1.450	1.640	1.341	34,402
2023-04-25	1.690	1.690	1.650	1.660	1.357	5,602
2023-04-24	1.700	1.700	1.620	1.630	1.332	79,700
2023-04-21	1.620	1.680	1.620	1.660	1.357	4,300
2023-04-20	1.670	1.670	1.630	1.660	1.357	3,200
2023-04-19	1.670	1.670	1.630	1.640	1.341	3,400
2023-04-18	1.680	1.680	1.620	1.630	1.332	94,400
2023-04-17	1.640	1.680	1.640	1.680	1.373	49,501
2023-04-12	1.660	1.680	1.650	1.650	1.349	31,600
2023-04-11	1.670	1.680	1.650	1.680	1.373	24,800
2023-04-10	1.690	1.690	1.650	1.650	1.349	60,303
2023-04-07	1.690	1.690	1.650	1.690	1.381	3,900
2023-04-05	1.650	1.700	1.650	1.680	1.373	27,900
2023-04-04	1.650	1.700	1.640	1.690	1.381	15,706
2023-04-03	1.720	1.720	1.670	1.670	1.365	28,800
2023-03-31	1.700	1.720	1.680	1.680	1.373	12,303
2023-03-30	1.720	1.720	1.700	1.700	1.390	32,507
2023-03-29	1.730	1.740	1.700	1.700	1.390	22,500
2023-03-28	1.680	1.730	1.680	1.730	1.414	55,100
2023-03-27	1.710	1.720	1.690	1.690	1.381	17,400
2023-03-24	1.700	1.700	1.690	1.700	1.390	4,300
2023-03-23	1.690	1.700	1.690	1.700	1.390	16,001
2023-03-22	1.680	1.750	1.670	1.690	1.381	34,500
2023-03-21	1.700	1.810	1.660	1.660	1.357	70,300
2023-03-20	1.660	1.700	1.660	1.660	1.357	17,100
2023-03-17	1.700	1.700	1.650	1.660	1.357	9,000
2023-03-16	1.630	1.690	1.630	1.660	1.357	93,900
2023-03-15	1.700	1.750	1.700	1.740	1.390	156,902
2023-03-14	1.790	1.790	1.680	1.680	1.342	167,224
2023-03-13	1.770	1.800	1.760	1.760	1.406	172,402
2023-03-10	1.800	1.820	1.780	1.780	1.422	29,200
2023-03-09	1.800	1.820	1.780	1.800	1.437	38,903
2023-03-08	1.770	1.810	1.750	1.770	1.414	87,400
2023-03-07	1.790	1.790	1.760	1.770	1.414	115,702
2023-03-03	1.790	1.790	1.790	1.790	1.429	1,600
2023-03-02	1.780	1.830	1.780	1.790	1.429	90,802
2023-03-01	1.830	1.830	1.770	1.780	1.422	61,300
2023-02-28	1.830	1.830	1.820	1.830	1.461	1,302
2023-02-27	1.800	1.820	1.800	1.810	1.445	7,701
2023-02-24	1.810	1.820	1.800	1.810	1.445	67,700
2023-02-23	1.800	1.820	1.800	1.820	1.453	28,100
2023-02-22	1.840	1.840	1.800	1.800	1.437	34,003
2023-02-21	1.810	1.820	1.810	1.820	1.453	17,200
2023-02-20	1.820	1.840	1.810	1.810	1.445	25,990
2023-02-17	1.840	1.850	1.820	1.840	1.469	39,630
2023-02-16	1.830	1.840	1.830	1.840	1.469	44,401
2023-02-15	1.830	1.830	1.810	1.830	1.461	51,401
2023-02-14	1.800	1.840	1.800	1.820	1.453	32,100
2023-02-13	1.840	1.840	1.800	1.800	1.437	55,000
2023-02-10	1.830	1.830	1.820	1.820	1.453	30,200
2023-02-09	1.820	1.840	1.820	1.830	1.461	30,300
2023-02-08	1.850	1.850	1.840	1.840	1.469	64,903
2023-02-07	1.820	1.850	1.820	1.850	1.477	173,315
2023-02-06	1.840	1.840	1.820	1.820	1.453	30,805
2023-02-03	1.830	1.840	1.820	1.830	1.461	77,000
2023-02-02	1.840	1.840	1.820	1.840	1.469	20,602

← NewerPage 15 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.