Asian Marine Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.120	2.160	2.100	2.100	1.677	653,600
2022-05-06	2.180	2.220	2.160	2.180	1.741	649,900
2022-05-05	2.240	2.240	2.180	2.220	1.773	1,600,100
2022-05-03	2.400	2.420	2.180	2.180	1.741	4,366,400
2022-04-29	2.380	2.420	2.340	2.380	1.901	6,146,800
2022-04-28	2.480	2.560	2.340	2.380	1.901	17,744,801
2022-04-27	2.260	2.580	2.160	2.460	1.965	52,344,898
2022-04-26	2.240	2.440	2.240	2.260	1.805	20,540,600
2022-04-25	2.280	2.400	2.200	2.200	1.757	7,402,700
2022-04-22	2.120	2.280	2.120	2.280	1.821	2,063,000
2022-04-21	2.120	2.180	2.100	2.120	1.693	377,800
2022-04-20	2.160	2.180	2.080	2.080	1.661	278,000
2022-04-19	2.120	2.160	2.060	2.080	1.661	442,200
2022-04-18	2.100	2.160	2.080	2.080	1.661	194,900
2022-04-12	2.040	2.100	2.040	2.060	1.645	204,600
2022-04-11	2.080	2.100	2.060	2.060	1.645	323,900
2022-04-08	2.080	2.100	2.020	2.080	1.661	268,900
2022-04-07	2.120	2.140	2.100	2.100	1.677	174,000
2022-04-05	2.180	2.180	2.100	2.120	1.693	1,128,400
2022-04-04	2.200	2.260	2.180	2.180	1.741	518,800
2022-04-01	2.280	2.280	2.200	2.220	1.773	565,800
2022-03-31	2.140	2.320	2.120	2.240	1.789	4,089,000
2022-03-30	2.160	2.240	2.100	2.120	1.693	1,552,200
2022-03-29	2.240	2.260	2.100	2.100	1.677	1,427,100
2022-03-28	2.260	2.260	2.220	2.240	1.789	278,400
2022-03-25	2.240	2.260	2.200	2.220	1.773	563,100
2022-03-24	2.200	2.400	2.200	2.240	1.789	1,286,800
2022-03-23	2.220	2.260	2.220	2.240	1.789	175,149
2022-03-22	2.280	2.280	2.220	2.220	1.773	377,800
2022-03-21	2.240	2.300	2.220	2.240	1.789	703,000
2022-03-18	2.240	2.300	2.220	2.240	1.789	360,000
2022-03-17	2.320	2.320	2.240	2.260	1.805	299,200
2022-03-16	2.300	2.300	2.220	2.260	1.805	490,400
2022-03-15	2.340	2.400	2.180	2.220	1.773	2,082,000
2022-03-14	2.320	2.380	2.300	2.340	1.869	2,577,900
2022-03-11	2.180	2.740	2.160	2.440	1.869	42,658,602
2022-03-10	2.200	2.220	2.180	2.200	1.685	596,100
2022-03-09	2.120	2.180	2.120	2.160	1.654	46,500
2022-03-08	2.180	2.240	2.080	2.140	1.639	422,900
2022-03-07	2.060	2.120	2.040	2.120	1.624	573,100
2022-03-04	2.200	2.200	2.120	2.120	1.624	427,700
2022-03-03	2.160	2.180	2.140	2.180	1.670	227,400
2022-03-02	2.200	2.200	2.140	2.140	1.639	631,100
2022-03-01	2.080	2.300	2.080	2.180	1.670	1,825,800
2022-02-28	2.080	2.080	2.040	2.080	1.593	158,200
2022-02-25	2.020	2.080	2.020	2.060	1.578	99,800
2022-02-24	2.080	2.080	2.040	2.040	1.562	339,100
2022-02-23	2.020	2.080	2.000	2.060	1.578	247,700
2022-02-22	2.020	2.020	1.980	2.020	1.547	84,100
2022-02-21	2.020	2.040	2.020	2.020	1.547	123,600
2022-02-18	2.040	2.060	2.020	2.040	1.562	246,300
2022-02-17	2.020	2.060	2.020	2.040	1.562	85,400
2022-02-15	2.040	2.060	2.020	2.040	1.562	84,300
2022-02-14	2.060	2.060	2.020	2.020	1.547	54,200
2022-02-11	2.060	2.060	2.020	2.020	1.547	39,700
2022-02-10	2.100	2.100	2.040	2.060	1.578	124,200
2022-02-09	2.040	2.060	2.020	2.060	1.578	168,500
2022-02-08	2.060	2.060	2.040	2.040	1.562	57,300
2022-02-07	2.040	2.060	2.020	2.040	1.562	199,300
2022-02-04	2.060	2.080	2.040	2.040	1.562	132,400

← NewerPage 19 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.