Ama Marine PCL (BKK:AMA)
Thailand · Delayed Price · Currency is THB 4.240
0.00 (0.00%)
Oct 10, 2025, 4:39 PM ICT
Ama Marine PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | - | 100,434 |
| Oct 9, 2025 | 4.26 | 4.28 | 4.24 | 4.24 | 4.24 | -0.47% | 213,600 |
| Oct 8, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | 0.95% | 123,328 |
| Oct 7, 2025 | 4.24 | 4.28 | 4.22 | 4.22 | 4.22 | -0.47% | 134,431 |
| Oct 6, 2025 | 4.24 | 4.26 | 4.22 | 4.24 | 4.24 | -0.47% | 121,735 |
| Oct 3, 2025 | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | - | 37,311 |
| Oct 2, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.47% | 69,105 |
| Oct 1, 2025 | 4.22 | 4.34 | 4.22 | 4.28 | 4.28 | - | 406,110 |
| Sep 30, 2025 | 4.28 | 4.28 | 4.20 | 4.28 | 4.28 | 0.94% | 98,523 |
| Sep 29, 2025 | 4.26 | 4.28 | 4.24 | 4.24 | 4.24 | -0.93% | 141,400 |
| Sep 26, 2025 | 4.30 | 4.30 | 4.24 | 4.28 | 4.28 | - | 284,340 |
| Sep 25, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 36,304 |
| Sep 24, 2025 | 4.22 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 134,021 |
| Sep 23, 2025 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | -0.94% | 417,320 |
| Sep 22, 2025 | 4.30 | 4.34 | 4.24 | 4.24 | 4.24 | -1.40% | 475,874 |
| Sep 19, 2025 | 4.32 | 4.34 | 4.30 | 4.30 | 4.30 | -0.46% | 359,937 |
| Sep 18, 2025 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 194,911 |
| Sep 17, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -0.46% | 332,664 |
| Sep 16, 2025 | 4.32 | 4.34 | 4.28 | 4.32 | 4.32 | - | 261,800 |
| Sep 15, 2025 | 4.36 | 4.36 | 4.30 | 4.32 | 4.32 | -0.46% | 231,120 |
| Sep 12, 2025 | 4.30 | 4.44 | 4.30 | 4.34 | 4.34 | 1.40% | 467,528 |
| Sep 11, 2025 | 4.24 | 4.34 | 4.24 | 4.28 | 4.28 | 1.42% | 951,012 |
| Sep 10, 2025 | 4.22 | 4.24 | 4.20 | 4.22 | 4.22 | 0.48% | 139,200 |
| Sep 9, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 235,900 |
| Sep 8, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 283,315 |
| Sep 5, 2025 | 4.18 | 4.24 | 4.16 | 4.20 | 4.20 | 1.45% | 434,000 |
| Sep 4, 2025 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | 0.49% | 114,450 |
| Sep 3, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | - | 187,900 |
| Sep 2, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | - | 65,403 |
| Sep 1, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | 48,958 |
| Aug 29, 2025 | 4.16 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | 45,700 |
| Aug 28, 2025 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | 0.49% | 70,101 |
| Aug 27, 2025 | 4.12 | 4.18 | 4.10 | 4.12 | 4.12 | -0.48% | 489,400 |
| Aug 26, 2025 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | -0.48% | 71,254 |
| Aug 25, 2025 | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | -0.48% | 333,023 |
| Aug 22, 2025 | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | - | 256,900 |
| Aug 21, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | - | 70,402 |
| Aug 20, 2025 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | 0.48% | 64,600 |
| Aug 19, 2025 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | -0.48% | 61,800 |
| Aug 18, 2025 | 4.18 | 4.20 | 4.12 | 4.18 | 4.18 | - | 172,600 |
| Aug 15, 2025 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | - | 66,561 |
| Aug 14, 2025 | 4.20 | 4.20 | 4.12 | 4.18 | 4.18 | -0.48% | 508,008 |
| Aug 13, 2025 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | -1.87% | 482,410 |
| Aug 8, 2025 | 4.32 | 4.32 | 4.22 | 4.28 | 4.28 | -0.47% | 306,745 |
| Aug 7, 2025 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | - | 312,234 |
| Aug 6, 2025 | 4.28 | 4.32 | 4.28 | 4.30 | 4.30 | 0.47% | 310,734 |
| Aug 5, 2025 | 4.24 | 4.30 | 4.24 | 4.28 | 4.28 | 0.47% | 179,801 |
| Aug 4, 2025 | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | - | 82,200 |
| Aug 1, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | 0.47% | 85,205 |
| Jul 31, 2025 | 4.26 | 4.36 | 4.22 | 4.24 | 4.24 | -0.47% | 706,712 |