Asian Marine Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.830	1.840	1.820	1.840	1.469	44,469
2023-01-31	1.820	1.820	1.820	1.820	1.453	13,404
2023-01-30	1.840	1.840	1.820	1.820	1.453	35,101
2023-01-27	1.810	1.820	1.810	1.820	1.453	84,000
2023-01-26	1.820	1.840	1.810	1.830	1.461	35,601
2023-01-25	1.840	1.840	1.820	1.830	1.461	76,420
2023-01-24	1.840	1.840	1.820	1.830	1.461	129,900
2023-01-23	1.840	1.840	1.830	1.840	1.469	1,911
2023-01-20	1.830	1.840	1.820	1.820	1.453	49,500
2023-01-19	1.840	1.840	1.820	1.820	1.453	49,600
2023-01-18	1.850	1.850	1.820	1.840	1.469	147,200
2023-01-17	1.820	1.830	1.810	1.810	1.445	57,702
2023-01-16	1.850	1.850	1.820	1.830	1.461	43,900
2023-01-13	1.830	1.860	1.820	1.840	1.469	21,101
2023-01-12	1.810	1.850	1.810	1.830	1.461	180,602
2023-01-11	1.800	1.810	1.800	1.800	1.437	195,901
2023-01-10	1.800	1.810	1.800	1.800	1.437	14,300
2023-01-09	1.800	1.810	1.800	1.800	1.437	63,900
2023-01-06	1.800	1.810	1.790	1.810	1.445	23,800
2023-01-05	1.790	1.800	1.780	1.780	1.422	463,384
2023-01-04	1.820	1.820	1.790	1.800	1.437	50,700
2023-01-03	1.800	1.800	1.790	1.790	1.429	83,901
2022-12-30	1.800	1.800	1.790	1.800	1.437	116,817
2022-12-29	1.790	1.800	1.790	1.800	1.437	308,147
2022-12-28	1.800	1.800	1.800	1.800	1.437	211,900
2022-12-27	1.810	1.820	1.790	1.800	1.437	119,006
2022-12-26	1.830	1.830	1.790	1.800	1.437	555,606
2022-12-23	1.830	1.850	1.820	1.830	1.461	30,300
2022-12-22	1.850	1.880	1.830	1.830	1.461	63,310
2022-12-21	1.860	1.870	1.830	1.830	1.461	55,500
2022-12-20	1.860	1.890	1.850	1.870	1.493	105,700
2022-12-19	1.860	1.860	1.860	1.860	1.485	6,800
2022-12-16	1.890	1.890	1.860	1.860	1.485	18,903
2022-12-15	1.870	1.890	1.860	1.870	1.493	21,700
2022-12-14	1.860	1.890	1.860	1.890	1.509	88,205
2022-12-13	1.880	1.900	1.870	1.890	1.509	8,803
2022-12-09	1.890	1.900	1.880	1.880	1.501	42,900
2022-12-08	1.880	1.890	1.880	1.880	1.501	36,700
2022-12-07	1.890	1.910	1.890	1.890	1.509	67,710
2022-12-06	1.910	1.920	1.890	1.910	1.525	18,404
2022-12-02	1.890	1.900	1.880	1.890	1.509	8,900
2022-12-01	1.890	1.900	1.880	1.880	1.501	17,900
2022-11-30	1.890	1.920	1.890	1.890	1.509	28,100
2022-11-29	1.900	1.920	1.880	1.900	1.517	21,410
2022-11-28	1.900	1.900	1.890	1.900	1.517	45,900
2022-11-25	1.890	1.900	1.890	1.900	1.517	2,801
2022-11-24	1.890	1.890	1.880	1.890	1.509	18,100
2022-11-23	1.880	1.920	1.880	1.880	1.501	39,500
2022-11-22	1.870	1.920	1.860	1.900	1.517	243,600
2022-11-21	1.890	1.910	1.870	1.890	1.509	7,862
2022-11-18	1.880	1.900	1.880	1.890	1.509	136,100
2022-11-17	1.880	1.900	1.870	1.870	1.493	33,628
2022-11-16	1.900	1.900	1.870	1.890	1.509	127,020
2022-11-15	1.930	1.930	1.870	1.880	1.501	378,405
2022-11-14	1.910	1.920	1.900	1.900	1.517	217,501
2022-11-11	1.920	1.930	1.910	1.930	1.541	67,400
2022-11-10	1.940	1.960	1.900	1.910	1.525	230,000
2022-11-09	1.930	1.950	1.910	1.910	1.525	55,418
2022-11-08	1.930	1.950	1.930	1.940	1.549	37,260
2022-11-07	1.950	1.970	1.930	1.930	1.541	315,251

← NewerPage 16 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.