Ama Marine PCL (BKK:AMA)
Thailand · Delayed Price · Currency is THB 4.100
0.00 (0.00%)
Nov 7, 2025, 4:16 PM ICT
Ama Marine PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.10 | 4.12 | 4.06 | 4.10 | 4.10 | - | 92,200 |
| Nov 6, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 49,018 |
| Nov 5, 2025 | 4.08 | 4.12 | 4.06 | 4.08 | 4.08 | - | 314,505 |
| Nov 4, 2025 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -1.92% | 460,930 |
| Nov 3, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | - | 93,304 |
| Oct 31, 2025 | 4.14 | 4.18 | 4.14 | 4.16 | 4.16 | - | 71,558 |
| Oct 30, 2025 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | 0.48% | 111,807 |
| Oct 29, 2025 | 4.16 | 4.18 | 4.12 | 4.14 | 4.14 | -0.48% | 131,606 |
| Oct 28, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | - | 80,250 |
| Oct 27, 2025 | 4.16 | 4.20 | 4.16 | 4.16 | 4.16 | - | 53,263 |
| Oct 24, 2025 | 4.16 | 4.20 | 4.12 | 4.16 | 4.16 | -0.48% | 376,043 |
| Oct 22, 2025 | 4.18 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 150,120 |
| Oct 21, 2025 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | 65,224 |
| Oct 20, 2025 | 4.16 | 4.20 | 4.14 | 4.18 | 4.18 | 0.48% | 190,969 |
| Oct 17, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | 294,219 |
| Oct 16, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 98,010 |
| Oct 15, 2025 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | 0.48% | 101,905 |
| Oct 14, 2025 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -1.42% | 259,729 |
| 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 |