Asian Marine Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.330	1.350	1.300	1.330	1.233	71,095
2025-04-18	1.310	1.330	1.310	1.320	1.224	100,449
2025-04-17	1.300	1.310	1.290	1.310	1.215	29,100
2025-04-16	1.310	1.310	1.280	1.280	1.187	22,202
2025-04-11	1.300	1.320	1.280	1.290	1.196	68,123
2025-04-10	1.330	1.330	1.300	1.320	1.224	19,405
2025-04-09	1.230	1.260	1.220	1.260	1.168	142,600
2025-04-08	1.310	1.330	1.230	1.250	1.159	271,802
2025-04-04	1.390	1.390	1.360	1.360	1.261	89,078
2025-04-03	1.390	1.390	1.370	1.390	1.289	123,801
2025-04-02	1.410	1.410	1.400	1.400	1.298	6,010
2025-04-01	1.400	1.410	1.390	1.410	1.308	43,914
2025-03-31	1.350	1.410	1.350	1.400	1.298	182,902
2025-03-28	1.400	1.400	1.390	1.390	1.289	23,600
2025-03-27	1.410	1.410	1.390	1.390	1.289	141,602
2025-03-26	1.420	1.430	1.410	1.410	1.308	105,900
2025-03-25	1.430	1.430	1.420	1.420	1.317	57,900
2025-03-24	1.430	1.430	1.420	1.430	1.326	35,001
2025-03-21	1.450	1.450	1.420	1.420	1.317	138,838
2025-03-20	1.440	1.460	1.440	1.450	1.345	122,307
2025-03-19	1.450	1.460	1.440	1.460	1.354	81,100
2025-03-18	1.430	1.450	1.430	1.440	1.335	131,211
2025-03-17	1.460	1.460	1.420	1.420	1.317	186,222
2025-03-14	1.490	1.490	1.450	1.460	1.354	1,079,007
2025-03-13	1.570	1.610	1.570	1.600	1.372	2,611,804
2025-03-12	1.600	1.600	1.560	1.560	1.338	672,901
2025-03-11	1.600	1.620	1.580	1.600	1.372	341,101
2025-03-10	1.590	1.620	1.580	1.620	1.390	74,928
2025-03-07	1.570	1.620	1.570	1.610	1.381	77,505
2025-03-06	1.620	1.620	1.550	1.560	1.338	470,000
2025-03-05	1.560	1.620	1.560	1.620	1.390	93,805
2025-03-04	1.560	1.590	1.560	1.570	1.347	93,601
2025-03-03	1.640	1.650	1.580	1.580	1.355	467,920
2025-02-28	1.660	1.680	1.630	1.650	1.415	336,500
2025-02-27	1.700	1.780	1.630	1.630	1.398	1,535,300
2025-02-26	1.710	1.710	1.650	1.680	1.441	199,600
2025-02-25	1.700	1.710	1.660	1.690	1.450	294,400
2025-02-24	1.700	1.720	1.690	1.700	1.458	314,202
2025-02-21	1.690	1.700	1.630	1.700	1.458	418,805
2025-02-20	1.680	1.730	1.630	1.630	1.398	705,000
2025-02-19	1.640	1.690	1.620	1.670	1.432	530,300
2025-02-18	1.580	1.620	1.580	1.620	1.390	246,905
2025-02-17	1.570	1.580	1.550	1.580	1.355	52,304
2025-02-14	1.560	1.580	1.560	1.570	1.347	168,603
2025-02-13	1.530	1.560	1.530	1.540	1.321	106,308
2025-02-11	1.530	1.550	1.520	1.540	1.321	71,300
2025-02-10	1.510	1.520	1.510	1.510	1.295	18,700
2025-02-07	1.500	1.530	1.500	1.530	1.312	110,100
2025-02-06	1.510	1.550	1.500	1.500	1.287	46,400
2025-02-05	1.560	1.560	1.520	1.520	1.304	16,217
2025-02-04	1.520	1.540	1.520	1.520	1.304	58,913
2025-02-03	1.530	1.530	1.510	1.520	1.304	197,206
2025-01-31	1.540	1.540	1.520	1.530	1.312	124,300
2025-01-30	1.540	1.550	1.540	1.540	1.321	96,500
2025-01-29	1.550	1.580	1.540	1.540	1.321	102,900
2025-01-28	1.550	1.580	1.550	1.550	1.330	101,550
2025-01-27	1.540	1.560	1.540	1.540	1.321	150,000
2025-01-24	1.560	1.630	1.530	1.550	1.330	562,300
2025-01-23	1.540	1.570	1.530	1.560	1.338	68,000
2025-01-22	1.550	1.560	1.530	1.540	1.321	69,107

← NewerPage 7 of 21 · 1,215 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.