Asian Marine Services Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.530	1.540	1.510	1.530	1.312	91,606
2024-10-21	1.530	1.540	1.530	1.540	1.321	1,202
2024-10-18	1.550	1.550	1.530	1.540	1.321	108,528
2024-10-17	1.530	1.550	1.530	1.530	1.312	11,771
2024-10-16	1.500	1.550	1.500	1.540	1.321	83,215
2024-10-15	1.570	1.570	1.530	1.530	1.312	91,902
2024-10-11	1.540	1.580	1.540	1.550	1.330	88,200
2024-10-10	1.590	1.590	1.540	1.540	1.321	145,990
2024-10-09	1.590	1.590	1.580	1.580	1.355	85,103
2024-10-08	1.570	1.610	1.560	1.580	1.355	113,249
2024-10-07	1.580	1.590	1.570	1.570	1.347	31,700
2024-10-04	1.580	1.600	1.510	1.560	1.338	194,400
2024-10-03	1.570	1.600	1.570	1.580	1.355	66,600
2024-10-02	1.600	1.610	1.590	1.590	1.364	64,500
2024-10-01	1.620	1.620	1.560	1.610	1.381	108,916
2024-09-30	1.600	1.600	1.570	1.600	1.372	23,501
2024-09-27	1.600	1.630	1.590	1.590	1.364	237,100
2024-09-26	1.630	1.650	1.590	1.600	1.372	354,460
2024-09-25	1.650	1.660	1.620	1.620	1.390	207,411
2024-09-24	1.620	1.670	1.620	1.640	1.407	346,801
2024-09-23	1.680	1.690	1.610	1.610	1.381	439,360
2024-09-20	1.640	1.720	1.640	1.660	1.424	2,631,441
2024-09-19	1.640	1.650	1.610	1.620	1.390	74,000
2024-09-18	1.640	1.650	1.620	1.620	1.390	134,350
2024-09-17	1.640	1.650	1.620	1.640	1.407	16,300
2024-09-16	1.640	1.650	1.610	1.630	1.398	74,700
2024-09-13	1.640	1.650	1.620	1.630	1.398	102,600
2024-09-12	1.630	1.740	1.620	1.630	1.398	3,122,909
2024-09-11	1.630	1.630	1.590	1.630	1.398	123,022
2024-09-10	1.580	1.630	1.560	1.630	1.398	194,500
2024-09-09	1.610	1.620	1.580	1.580	1.355	257,502
2024-09-06	1.630	1.630	1.580	1.590	1.364	380,110
2024-09-05	1.610	1.630	1.600	1.620	1.390	135,315
2024-09-04	1.640	1.650	1.600	1.600	1.372	383,900
2024-09-03	1.690	1.700	1.620	1.620	1.390	684,500
2024-09-02	1.660	1.660	1.590	1.610	1.381	439,900
2024-08-30	1.580	1.780	1.580	1.650	1.415	9,553,506
2024-08-29	1.540	1.600	1.520	1.580	1.355	104,720
2024-08-28	1.530	1.590	1.520	1.540	1.321	43,202
2024-08-27	1.590	1.590	1.540	1.550	1.330	89,810
2024-08-26	1.590	1.610	1.570	1.580	1.355	74,600
2024-08-23	1.550	1.580	1.550	1.580	1.355	129,600
2024-08-22	1.500	1.570	1.500	1.560	1.338	562,332
2024-08-21	1.490	1.490	1.400	1.470	1.261	133,902
2024-08-20	1.510	1.520	1.490	1.490	1.278	15,900
2024-08-19	1.480	1.510	1.480	1.500	1.287	30,411
2024-08-16	1.480	1.490	1.450	1.490	1.278	72,800
2024-08-15	1.490	1.510	1.470	1.500	1.287	79,614
2024-08-14	1.490	1.500	1.460	1.500	1.287	9,613
2024-08-13	1.450	1.500	1.370	1.500	1.287	10,900
2024-08-09	1.400	1.460	1.400	1.460	1.252	15,880
2024-08-08	1.430	1.430	1.400	1.400	1.201	13,500
2024-08-07	1.410	1.410	1.380	1.410	1.209	93,300
2024-08-06	1.390	1.450	1.390	1.400	1.201	40,700
2024-08-05	1.430	1.440	1.390	1.400	1.201	76,332
2024-08-02	1.490	1.490	1.430	1.480	1.269	31,900
2024-08-01	1.400	1.540	1.400	1.500	1.287	103,100
2024-07-31	1.470	1.470	1.420	1.430	1.227	81,730
2024-07-30	1.450	1.480	1.430	1.450	1.244	93,500
2024-07-26	1.460	1.500	1.460	1.480	1.269	33,900

← NewerPage 9 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.