Asian Marine Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.940	1.950	1.930	1.930	1.541	26,500
2022-11-03	1.920	1.930	1.920	1.930	1.541	65,000
2022-11-02	1.920	1.970	1.920	1.930	1.541	15,712
2022-11-01	1.940	1.940	1.920	1.940	1.549	20,100
2022-10-31	1.930	1.930	1.920	1.920	1.533	30,700
2022-10-28	1.940	1.940	1.920	1.920	1.533	30,400
2022-10-27	1.920	1.950	1.920	1.920	1.533	131,200
2022-10-26	1.930	1.950	1.920	1.920	1.533	152,700
2022-10-25	1.960	1.960	1.920	1.930	1.541	4,500
2022-10-21	1.970	1.970	1.910	1.910	1.525	279,718
2022-10-20	1.930	1.950	1.930	1.940	1.549	28,400
2022-10-19	1.940	1.940	1.910	1.920	1.533	230,550
2022-10-18	1.940	1.940	1.920	1.930	1.541	27,402
2022-10-17	1.910	1.930	1.900	1.930	1.541	251,202
2022-10-12	1.960	1.960	1.900	1.910	1.525	254,700
2022-10-11	1.980	1.980	1.920	1.920	1.533	106,800
2022-10-10	1.970	2.000	1.940	1.940	1.549	243,802
2022-10-07	2.000	2.100	1.970	1.980	1.581	3,450,500
2022-10-06	1.900	1.970	1.900	1.960	1.565	196,814
2022-10-05	1.900	1.920	1.900	1.900	1.517	49,223
2022-10-04	1.920	1.930	1.900	1.900	1.517	13,901
2022-10-03	1.910	1.910	1.900	1.900	1.517	7,511
2022-09-30	1.900	1.910	1.890	1.910	1.525	83,600
2022-09-29	1.920	1.930	1.900	1.900	1.517	177,200
2022-09-28	1.930	1.970	1.910	1.920	1.533	45,700
2022-09-27	1.940	1.940	1.930	1.930	1.541	13,700
2022-09-26	1.960	1.980	1.940	1.940	1.549	95,793
2022-09-23	2.000	2.000	1.970	1.970	1.573	64,700
2022-09-22	1.970	2.020	1.960	1.980	1.581	244,200
2022-09-21	1.940	1.990	1.940	1.950	1.557	311,100
2022-09-20	1.960	1.970	1.940	1.940	1.549	35,930
2022-09-19	1.930	1.940	1.930	1.940	1.549	99,500
2022-09-16	1.960	1.960	1.940	1.940	1.549	64,301
2022-09-15	1.960	1.980	1.950	1.950	1.557	33,800
2022-09-14	1.980	1.980	1.960	1.980	1.581	75,100
2022-09-13	1.970	2.020	1.970	1.980	1.581	224,200
2022-09-12	1.950	1.970	1.950	1.970	1.573	42,300
2022-09-09	1.970	1.970	1.940	1.950	1.557	34,800
2022-09-08	1.930	1.950	1.930	1.950	1.557	82,705
2022-09-07	1.950	1.950	1.920	1.930	1.541	35,701
2022-09-06	1.900	1.940	1.900	1.940	1.549	70,019
2022-09-05	1.910	1.940	1.910	1.920	1.533	15,700
2022-09-02	1.910	1.940	1.910	1.920	1.533	47,210
2022-09-01	1.930	1.940	1.920	1.920	1.533	25,700
2022-08-31	1.970	1.970	1.930	1.930	1.541	86,744
2022-08-30	1.940	1.950	1.930	1.950	1.557	53,200
2022-08-29	1.960	1.960	1.950	1.950	1.557	15,903
2022-08-26	1.970	1.970	1.960	1.960	1.565	154,700
2022-08-25	1.970	1.980	1.970	1.980	1.581	66,700
2022-08-24	2.000	2.000	1.980	1.980	1.581	232,100
2022-08-23	1.980	2.020	1.970	1.980	1.581	555,100
2022-08-22	1.960	1.970	1.950	1.970	1.573	162,723
2022-08-19	1.940	1.950	1.920	1.950	1.557	66,500
2022-08-18	1.910	1.940	1.910	1.940	1.549	43,600
2022-08-17	1.910	1.940	1.900	1.910	1.525	60,327
2022-08-16	1.930	1.940	1.910	1.910	1.525	136,913
2022-08-15	1.890	1.950	1.890	1.920	1.533	153,501
2022-08-11	1.930	1.930	1.890	1.910	1.525	132,400
2022-08-10	1.900	1.920	1.900	1.920	1.533	70,210
2022-08-09	1.910	1.920	1.900	1.920	1.533	46,187

← NewerPage 17 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.