Asian Marine Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.100	2.100	2.060	2.060	1.578	145,000
2022-02-02	2.120	2.120	2.060	2.100	1.608	271,900
2022-02-01	2.100	2.120	2.060	2.120	1.624	165,400
2022-01-31	2.120	2.120	2.060	2.100	1.608	50,300
2022-01-28	2.060	2.100	2.060	2.060	1.578	123,500
2022-01-27	2.060	2.060	2.000	2.040	1.562	204,900
2022-01-26	2.040	2.120	2.000	2.040	1.562	1,351,400
2022-01-25	1.990	2.020	1.980	2.000	1.532	252,900
2022-01-24	2.020	2.020	2.000	2.000	1.532	309,000
2022-01-21	2.160	2.180	1.980	2.040	1.562	3,280,200
2022-01-20	2.300	2.300	2.160	2.160	1.654	3,598,400
2022-01-19	2.300	2.320	2.280	2.300	1.761	158,200
2022-01-18	2.400	2.400	2.300	2.300	1.761	515,300
2022-01-17	2.300	2.420	2.300	2.360	1.807	537,400
2022-01-14	2.320	2.340	2.300	2.320	1.777	370,100
2022-01-13	2.320	2.340	2.320	2.340	1.792	217,500
2022-01-12	2.360	2.360	2.320	2.320	1.777	146,600
2022-01-11	2.340	2.380	2.340	2.340	1.792	90,600
2022-01-10	2.320	2.320	2.300	2.320	1.777	173,500
2022-01-07	2.320	2.340	2.300	2.320	1.777	99,900
2022-01-06	2.340	2.340	2.280	2.340	1.792	281,300
2022-01-05	2.260	2.360	2.260	2.360	1.807	670,900
2022-01-04	2.260	2.280	2.240	2.280	1.746	70,800
2021-12-30	2.260	2.280	2.260	2.260	1.731	201,200
2021-12-29	2.260	2.300	2.260	2.260	1.731	765,000
2021-12-28	2.260	2.320	2.220	2.260	1.731	2,010,100
2021-12-27	2.260	2.260	2.240	2.260	1.731	90,700
2021-12-24	2.260	2.260	2.240	2.260	1.731	132,700
2021-12-23	2.280	2.300	2.240	2.280	1.746	482,200
2021-12-22	2.240	2.280	2.240	2.260	1.731	264,500
2021-12-21	2.240	2.260	2.220	2.260	1.731	216,800
2021-12-20	2.260	2.260	2.200	2.240	1.716	152,400
2021-12-17	2.300	2.300	2.180	2.260	1.731	730,300
2021-12-16	2.340	2.340	2.280	2.300	1.761	361,900
2021-12-15	2.280	2.320	2.280	2.320	1.777	148,500
2021-12-14	2.300	2.300	2.260	2.300	1.761	149,300
2021-12-13	2.260	2.320	2.260	2.300	1.761	360,700
2021-12-09	2.300	2.320	2.280	2.320	1.777	68,500
2021-12-08	2.340	2.340	2.240	2.280	1.746	271,600
2021-12-07	2.280	2.340	2.280	2.300	1.761	71,300
2021-12-03	2.260	2.300	2.260	2.280	1.746	128,400
2021-12-02	2.300	2.300	2.240	2.260	1.731	285,700
2021-12-01	2.260	2.300	2.220	2.300	1.761	483,700
2021-11-30	2.380	2.400	2.280	2.340	1.792	464,800
2021-11-29	2.380	2.400	2.340	2.380	1.823	233,300
2021-11-26	2.460	2.460	2.380	2.400	1.838	192,200
2021-11-25	2.440	2.480	2.420	2.460	1.884	14,800
2021-11-24	2.420	2.480	2.420	2.480	1.899	97,900
2021-11-23	2.420	2.460	2.420	2.420	1.853	119,100
2021-11-22	2.520	2.520	2.420	2.440	1.869	391,400
2021-11-19	2.400	2.460	2.400	2.460	1.884	232,200
2021-11-18	2.400	2.420	2.400	2.420	1.853	60,800
2021-11-17	2.400	2.440	2.380	2.400	1.838	458,700
2021-11-16	2.400	2.460	2.380	2.380	1.823	783,900
2021-11-15	2.440	2.460	2.400	2.460	1.884	205,200
2021-11-12	2.420	2.420	2.400	2.420	1.853	127,400
2021-11-11	2.380	2.440	2.380	2.420	1.853	91,500
2021-11-10	2.380	2.400	2.380	2.400	1.838	191,800
2021-11-09	2.400	2.420	2.380	2.400	1.838	107,300
2021-11-08	2.420	2.460	2.380	2.400	1.838	123,500

← NewerPage 20 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.