Asian Marine Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.890	1.920	1.890	1.900	1.517	39,801
2022-08-05	1.910	1.910	1.890	1.890	1.509	31,411
2022-08-04	1.890	1.920	1.890	1.900	1.517	169,710
2022-08-03	1.920	1.920	1.870	1.890	1.509	347,400
2022-08-02	1.920	1.930	1.890	1.890	1.509	61,732
2022-08-01	1.920	1.930	1.900	1.920	1.533	40,615
2022-07-27	1.920	1.970	1.900	1.920	1.533	240,300
2022-07-26	1.890	1.910	1.890	1.890	1.509	39,810
2022-07-25	1.850	1.950	1.850	1.880	1.501	48,702
2022-07-22	1.890	1.910	1.870	1.880	1.501	73,039
2022-07-21	1.880	1.940	1.880	1.910	1.525	130,905
2022-07-20	1.900	1.950	1.860	1.860	1.485	355,005
2022-07-19	1.890	2.120	1.840	1.900	1.517	3,161,387
2022-07-18	1.850	1.850	1.820	1.840	1.469	126,243
2022-07-15	1.860	1.880	1.820	1.830	1.461	179,900
2022-07-14	1.890	1.910	1.850	1.860	1.485	397,100
2022-07-12	1.960	1.960	1.910	1.910	1.525	67,900
2022-07-11	1.900	1.950	1.870	1.930	1.541	83,310
2022-07-08	1.960	1.990	1.900	1.900	1.517	44,600
2022-07-07	1.910	1.910	1.890	1.900	1.517	176,303
2022-07-06	1.940	1.960	1.860	1.900	1.517	585,953
2022-07-05	2.000	2.000	1.940	1.940	1.549	521,801
2022-07-04	2.040	2.040	1.990	1.990	1.589	262,746
2022-07-01	2.000	2.040	2.000	2.020	1.613	27,800
2022-06-30	2.020	2.060	2.000	2.000	1.597	430,041
2022-06-29	2.040	2.060	2.020	2.020	1.613	71,254
2022-06-28	2.040	2.060	2.020	2.040	1.629	161,301
2022-06-27	2.040	2.060	2.020	2.060	1.645	98,059
2022-06-24	2.000	2.040	2.000	2.020	1.613	156,500
2022-06-23	2.020	2.040	2.000	2.000	1.597	155,140
2022-06-22	2.040	2.040	2.020	2.020	1.613	167,500
2022-06-21	2.020	2.080	2.020	2.040	1.629	135,800
2022-06-20	2.000	2.040	2.000	2.020	1.613	189,200
2022-06-17	2.020	2.060	2.000	2.040	1.629	268,710
2022-06-16	2.080	2.140	2.020	2.020	1.613	1,387,739
2022-06-15	2.060	2.080	2.020	2.020	1.613	253,700
2022-06-14	2.020	2.120	2.020	2.040	1.629	1,685,120
2022-06-13	2.000	2.240	2.000	2.000	1.597	5,120,234
2022-06-10	2.040	2.060	2.020	2.040	1.629	164,875
2022-06-09	2.020	2.060	2.020	2.040	1.629	185,300
2022-06-08	2.040	2.060	2.020	2.020	1.613	354,706
2022-06-07	2.060	2.060	2.020	2.020	1.613	338,600
2022-06-06	2.020	2.060	2.020	2.060	1.645	166,702
2022-06-02	2.040	2.060	2.020	2.020	1.613	200,324
2022-06-01	2.040	2.060	2.020	2.020	1.613	398,505
2022-05-31	2.080	2.100	2.020	2.040	1.629	798,205
2022-05-30	2.060	2.120	2.060	2.080	1.661	565,616
2022-05-27	2.040	2.040	2.020	2.020	1.613	226,761
2022-05-26	2.020	2.060	2.000	2.040	1.629	189,799
2022-05-25	2.040	2.080	2.020	2.020	1.613	141,804
2022-05-24	2.060	2.060	2.020	2.020	1.613	194,002
2022-05-23	2.020	2.060	2.000	2.040	1.629	332,620
2022-05-20	2.020	2.080	2.000	2.000	1.597	694,700
2022-05-19	2.060	2.100	2.000	2.020	1.613	834,100
2022-05-18	2.060	2.100	2.040	2.080	1.661	227,100
2022-05-17	2.040	2.100	2.040	2.100	1.677	198,200
2022-05-13	2.000	2.060	2.000	2.040	1.629	188,200
2022-05-12	2.040	2.100	2.000	2.000	1.597	978,600
2022-05-11	2.120	2.140	2.060	2.060	1.645	410,500
2022-05-10	2.080	2.140	2.020	2.120	1.693	1,052,900

← NewerPage 18 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.