Ama Marine PCL (BKK:AMA)
Thailand · Delayed Price · Currency is THB 4.000
-0.020 (-0.50%)
At close: Dec 9, 2025
Ama Marine PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 146,322 |
| Dec 8, 2025 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | - | 82,815 |
| Dec 4, 2025 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | - | 59,200 |
| Dec 3, 2025 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 149,452 |
| Dec 2, 2025 | 4.00 | 4.02 | 3.90 | 4.00 | 4.00 | - | 461,074 |
| Dec 1, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 149,337 |
| Nov 28, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 41,101 |
| Nov 27, 2025 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | - | 79,700 |
| Nov 26, 2025 | 4.02 | 4.04 | 3.98 | 4.02 | 4.02 | -1.47% | 350,508 |
| Nov 25, 2025 | 4.10 | 4.10 | 4.04 | 4.08 | 3.98 | -0.49% | 190,800 |
| Nov 24, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.00 | 1.49% | 81,400 |
| Nov 21, 2025 | 4.08 | 4.10 | 4.04 | 4.04 | 3.94 | -0.98% | 597,305 |
| Nov 20, 2025 | 4.08 | 4.10 | 4.06 | 4.08 | 3.98 | 0.49% | 117,400 |
| Nov 19, 2025 | 4.08 | 4.10 | 4.06 | 4.06 | 3.96 | -0.49% | 277,040 |
| Nov 18, 2025 | 4.08 | 4.08 | 4.06 | 4.08 | 3.98 | - | 36,100 |
| Nov 17, 2025 | 4.08 | 4.10 | 4.06 | 4.08 | 3.98 | - | 529,200 |
| Nov 14, 2025 | 4.08 | 4.08 | 4.04 | 4.08 | 3.98 | - | 181,350 |
| Nov 13, 2025 | 4.08 | 4.12 | 4.06 | 4.08 | 3.98 | - | 392,802 |
| Nov 12, 2025 | 4.12 | 4.12 | 4.06 | 4.08 | 3.98 | -0.49% | 353,101 |
| Nov 11, 2025 | 4.16 | 4.16 | 4.10 | 4.10 | 4.00 | -1.44% | 183,908 |
| Nov 10, 2025 | 4.12 | 4.16 | 4.08 | 4.16 | 4.06 | 1.46% | 156,200 |
| Nov 7, 2025 | 4.10 | 4.12 | 4.06 | 4.10 | 4.00 | - | 92,000 |
| Nov 6, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.00 | 0.49% | 47,518 |
| Nov 5, 2025 | 4.08 | 4.12 | 4.06 | 4.08 | 3.98 | - | 313,205 |
| Nov 4, 2025 | 4.14 | 4.14 | 4.08 | 4.08 | 3.98 | -1.92% | 460,930 |
| Nov 3, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.06 | - | 87,504 |
| Oct 31, 2025 | 4.14 | 4.18 | 4.14 | 4.16 | 4.06 | - | 71,558 |
| Oct 30, 2025 | 4.16 | 4.18 | 4.14 | 4.16 | 4.06 | 0.48% | 110,807 |
| Oct 29, 2025 | 4.16 | 4.18 | 4.12 | 4.14 | 4.04 | -0.48% | 131,118 |
| Oct 28, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.06 | - | 80,250 |
| Oct 27, 2025 | 4.16 | 4.20 | 4.16 | 4.16 | 4.06 | - | 53,263 |
| Oct 24, 2025 | 4.16 | 4.20 | 4.12 | 4.16 | 4.06 | -0.48% | 374,461 |
| Oct 22, 2025 | 4.18 | 4.20 | 4.16 | 4.18 | 4.08 | -0.48% | 149,720 |
| Oct 21, 2025 | 4.18 | 4.20 | 4.16 | 4.20 | 4.10 | 0.48% | 58,224 |
| Oct 20, 2025 | 4.16 | 4.20 | 4.14 | 4.18 | 4.08 | 0.48% | 190,969 |
| Oct 17, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.06 | -0.95% | 291,719 |
| Oct 16, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.10 | - | 93,010 |
| Oct 15, 2025 | 4.18 | 4.22 | 4.18 | 4.20 | 4.10 | 0.48% | 87,105 |
| Oct 14, 2025 | 4.24 | 4.24 | 4.18 | 4.18 | 4.08 | -1.42% | 259,729 |
| Oct 10, 2025 | 4.24 | 4.26 | 4.24 | 4.24 | 4.14 | - | 100,434 |
| Oct 9, 2025 | 4.26 | 4.28 | 4.24 | 4.24 | 4.14 | -0.47% | 213,500 |
| Oct 8, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.16 | 0.95% | 123,128 |
| Oct 7, 2025 | 4.24 | 4.28 | 4.22 | 4.22 | 4.12 | -0.47% | 133,731 |
| Oct 6, 2025 | 4.24 | 4.26 | 4.22 | 4.24 | 4.14 | -0.47% | 121,635 |
| Oct 3, 2025 | 4.26 | 4.28 | 4.24 | 4.26 | 4.16 | - | 31,511 |
| Oct 2, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.16 | -0.47% | 67,505 |
| Oct 1, 2025 | 4.22 | 4.34 | 4.22 | 4.28 | 4.18 | - | 375,211 |
| Sep 30, 2025 | 4.28 | 4.28 | 4.20 | 4.28 | 4.18 | 0.94% | 95,223 |
| Sep 29, 2025 | 4.26 | 4.28 | 4.24 | 4.24 | 4.14 | -0.93% | 141,400 |
| Sep 26, 2025 | 4.30 | 4.30 | 4.24 | 4.28 | 4.18 | - | 279,440 |