Ama Marine PCL (BKK:AMA)
Thailand · Delayed Price · Currency is THB 4.200
+0.060 (1.45%)
Sep 5, 2025, 4:37 PM ICT
Ama Marine PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 4.26 | 4.26 | 4.20 | 4.26 | 4.26 | - | 249,200 |
| Jul 29, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 121,000 |
| Jul 25, 2025 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | - | 61,500 |
| Jul 24, 2025 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 99,200 |
| Jul 23, 2025 | 4.22 | 4.24 | 4.20 | 4.22 | 4.22 | - | 283,523 |
| Jul 22, 2025 | 4.22 | 4.26 | 4.22 | 4.22 | 4.22 | -1.40% | 165,300 |
| Jul 21, 2025 | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | - | 90,607 |
| Jul 18, 2025 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | - | 99,511 |
| Jul 17, 2025 | 4.28 | 4.30 | 4.20 | 4.28 | 4.28 | - | 120,501 |
| Jul 16, 2025 | 4.28 | 4.28 | 4.24 | 4.28 | 4.28 | - | 460,606 |
| Jul 15, 2025 | 4.28 | 4.28 | 4.22 | 4.28 | 4.28 | 0.47% | 186,200 |
| Jul 14, 2025 | 4.20 | 4.26 | 4.16 | 4.26 | 4.26 | 2.40% | 871,539 |
| Jul 11, 2025 | 4.20 | 4.20 | 4.12 | 4.16 | 4.16 | - | 130,000 |
| Jul 9, 2025 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | - | 74,017 |
| Jul 8, 2025 | 4.14 | 4.18 | 4.14 | 4.16 | 4.16 | -0.48% | 47,202 |
| Jul 7, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | 73,402 |
| Jul 4, 2025 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | - | 211,952 |
| Jul 3, 2025 | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | 0.48% | 195,821 |
| Jul 2, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 2.48% | 230,700 |
| Jul 1, 2025 | 4.04 | 4.08 | 4.04 | 4.04 | 4.04 | - | 103,520 |
| Jun 30, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | 0.50% | 31,500 |
| Jun 27, 2025 | 4.02 | 4.06 | 4.02 | 4.02 | 4.02 | -0.50% | 162,905 |
| Jun 26, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 1.00% | 153,715 |
| Jun 25, 2025 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | -0.50% | 1,012,437 |
| Jun 24, 2025 | 4.08 | 4.08 | 4.00 | 4.02 | 4.02 | 1.01% | 219,808 |