Asian Marine Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.430	1.440	1.430	1.440	1.440	53,300
2026-04-20	1.450	1.450	1.430	1.440	1.440	69,102
2026-04-17	1.460	1.470	1.450	1.460	1.460	109,900
2026-04-16	1.480	1.480	1.460	1.460	1.460	11,800
2026-04-10	1.480	1.490	1.480	1.480	1.480	21,533
2026-04-09	1.480	1.480	1.460	1.480	1.480	35,902
2026-04-08	1.480	1.480	1.460	1.470	1.470	18,400
2026-04-07	1.480	1.480	1.460	1.460	1.460	14,000
2026-04-03	1.490	1.500	1.460	1.490	1.490	44,400
2026-04-02	1.490	1.490	1.470	1.490	1.490	7,100
2026-04-01	1.480	1.520	1.480	1.480	1.480	3,280
2026-03-31	1.470	1.490	1.470	1.480	1.480	4,800
2026-03-30	1.480	1.480	1.470	1.470	1.470	7,300
2026-03-27	1.460	1.470	1.440	1.470	1.470	54,900
2026-03-26	1.480	1.480	1.460	1.470	1.470	5,400
2026-03-25	1.440	1.480	1.440	1.480	1.480	13,600
2026-03-24	1.450	1.450	1.430	1.430	1.430	47,309
2026-03-23	1.460	1.460	1.440	1.440	1.440	60,700
2026-03-20	1.480	1.500	1.460	1.480	1.480	66,110
2026-03-19	1.500	1.530	1.470	1.470	1.470	209,401
2026-03-18	1.520	1.520	1.500	1.500	1.500	9,679
2026-03-17	1.500	1.500	1.480	1.490	1.490	26,710
2026-03-16	1.510	1.510	1.480	1.480	1.480	71,700
2026-03-13	1.510	1.540	1.510	1.520	1.520	462,806
2026-03-12	1.610	1.650	1.610	1.650	1.530	1,345,125
2026-03-11	1.590	1.660	1.590	1.610	1.493	1,249,602
2026-03-10	1.580	1.580	1.550	1.580	1.465	281,611
2026-03-09	1.540	1.560	1.540	1.560	1.447	106,902
2026-03-06	1.530	1.550	1.520	1.540	1.428	237,310
2026-03-05	1.530	1.550	1.530	1.540	1.428	171,100
2026-03-04	1.520	1.550	1.520	1.550	1.437	101,900
2026-03-02	1.550	1.620	1.550	1.600	1.484	126,000
2026-02-27	1.690	1.690	1.660	1.690	1.567	148,101
2026-02-26	1.670	1.700	1.670	1.690	1.567	230,400
2026-02-25	1.680	1.690	1.680	1.690	1.567	220,225
2026-02-24	1.680	1.690	1.670	1.690	1.567	150,201
2026-02-23	1.680	1.690	1.650	1.690	1.567	390,402
2026-02-20	1.680	1.680	1.640	1.680	1.558	578,205
2026-02-19	1.640	1.670	1.640	1.660	1.539	410,380
2026-02-18	1.630	1.650	1.580	1.640	1.521	417,711
2026-02-17	1.570	1.620	1.570	1.600	1.484	286,120
2026-02-16	1.620	1.620	1.550	1.560	1.447	152,202
2026-02-13	1.570	1.650	1.570	1.590	1.474	302,020
2026-02-12	1.550	1.580	1.550	1.560	1.447	25,002
2026-02-11	1.560	1.580	1.560	1.560	1.447	72,706
2026-02-10	1.520	1.560	1.520	1.560	1.447	294,510
2026-02-09	1.520	1.530	1.500	1.530	1.419	275,500
2026-02-06	1.510	1.510	1.500	1.510	1.400	51,600
2026-02-05	1.500	1.510	1.500	1.510	1.400	35,200
2026-02-04	1.520	1.540	1.500	1.500	1.391	398,918
2026-02-03	1.500	1.510	1.500	1.510	1.400	37,400
2026-02-02	1.510	1.510	1.500	1.500	1.391	76,900
2026-01-30	1.500	1.510	1.500	1.510	1.400	46,701
2026-01-29	1.500	1.510	1.500	1.510	1.400	50,400
2026-01-28	1.520	1.520	1.500	1.510	1.400	10,950
2026-01-27	1.500	1.530	1.500	1.530	1.419	114,200
2026-01-26	1.500	1.530	1.490	1.490	1.382	243,900
2026-01-23	1.520	1.520	1.500	1.510	1.400	22,207
2026-01-22	1.500	1.510	1.500	1.510	1.400	70,200
2026-01-21	1.530	1.530	1.500	1.520	1.410	95,400

← NewerPage 3 of 4 · 240 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.