Asian Marine Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.520	1.520	1.500	1.500	1.391	27,101
2025-10-16	1.510	1.520	1.500	1.520	1.410	24,900
2025-10-15	1.560	1.570	1.540	1.540	1.428	6,761
2025-10-14	1.590	1.590	1.530	1.540	1.428	6,100
2025-10-10	1.540	1.550	1.540	1.550	1.437	301
2025-10-09	1.560	1.560	1.520	1.560	1.447	30,000
2025-10-08	1.550	1.600	1.550	1.560	1.447	111,200
2025-10-07	1.590	1.590	1.540	1.550	1.437	5,700
2025-10-06	1.560	1.560	1.510	1.560	1.447	2,317
2025-10-03	1.560	1.560	1.560	1.560	1.447	501
2025-10-02	1.550	1.590	1.520	1.540	1.428	117,900
2025-10-01	1.560	1.560	1.520	1.520	1.410	21,330
2025-09-30	1.520	1.600	1.520	1.550	1.437	213,510
2025-09-29	1.550	1.550	1.520	1.550	1.437	5,400
2025-09-26	1.540	1.550	1.510	1.550	1.437	6,600
2025-09-25	1.510	1.540	1.510	1.520	1.410	11,700
2025-09-24	1.500	1.530	1.500	1.510	1.400	5,000
2025-09-23	1.500	1.570	1.500	1.510	1.400	33,711
2025-09-22	1.530	1.560	1.500	1.500	1.391	16,210
2025-09-19	1.550	1.570	1.520	1.520	1.410	14,002
2025-09-18	1.550	1.560	1.520	1.520	1.410	27,200
2025-09-17	1.560	1.580	1.550	1.560	1.447	41,700
2025-09-16	1.570	1.600	1.550	1.580	1.465	174,902
2025-09-15	1.570	1.570	1.550	1.560	1.447	31,200
2025-09-12	1.580	1.580	1.540	1.560	1.447	84,513
2025-09-11	1.560	1.600	1.540	1.540	1.428	375,660
2025-09-10	1.550	1.580	1.530	1.540	1.428	198,111
2025-09-09	1.550	1.560	1.510	1.550	1.437	114,800
2025-09-08	1.570	1.570	1.510	1.540	1.428	46,000
2025-09-05	1.560	1.560	1.540	1.550	1.437	2,600
2025-09-04	1.550	1.560	1.530	1.560	1.447	109,300
2025-09-03	1.510	1.550	1.510	1.550	1.437	155,100
2025-09-02	1.470	1.490	1.460	1.480	1.372	58,201
2025-09-01	1.490	1.490	1.490	1.490	1.382	46,000
2025-08-29	1.520	1.520	1.490	1.500	1.391	22,401
2025-08-28	1.540	1.540	1.500	1.510	1.400	8,600
2025-08-27	1.530	1.550	1.500	1.500	1.391	278,200
2025-08-26	1.540	1.570	1.500	1.540	1.428	209,100
2025-08-25	1.500	1.560	1.490	1.530	1.419	33,500
2025-08-22	1.480	1.520	1.480	1.480	1.372	64,212
2025-08-21	1.500	1.570	1.480	1.490	1.382	376,810
2025-08-20	1.500	1.510	1.500	1.500	1.391	50,402
2025-08-19	1.500	1.510	1.470	1.470	1.363	304,000
2025-08-18	1.500	1.520	1.450	1.450	1.345	131,601
2025-08-15	1.480	1.560	1.480	1.510	1.400	280,900
2025-08-14	1.460	1.510	1.450	1.470	1.363	156,800
2025-08-13	1.460	1.530	1.450	1.480	1.372	89,300
2025-08-08	1.510	1.520	1.480	1.490	1.382	115,000
2025-08-07	1.490	1.510	1.450	1.500	1.391	272,302
2025-08-06	1.470	1.500	1.460	1.470	1.363	129,201
2025-08-05	1.470	1.490	1.460	1.470	1.363	141,611
2025-08-04	1.430	1.460	1.410	1.450	1.345	113,200
2025-08-01	1.470	1.500	1.440	1.460	1.354	628,710
2025-07-31	1.370	1.670	1.340	1.490	1.382	7,004,773
2025-07-30	1.330	1.370	1.330	1.370	1.270	36,300
2025-07-29	1.350	1.350	1.340	1.340	1.243	9,600
2025-07-25	1.340	1.340	1.320	1.340	1.243	14,800
2025-07-24	1.350	1.350	1.330	1.350	1.252	4,000
2025-07-23	1.340	1.340	1.320	1.340	1.243	34,000
2025-07-22	1.340	1.340	1.340	1.340	1.243	3,309

← NewerPage 5 of 21 · 1,214 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.