Ama Marine PCL (BKK:AMA)
Thailand · Delayed Price · Currency is THB 4.160
-0.020 (-0.48%)
Mar 5, 2026, 4:02 PM ICT
Ama Marine PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | - | 1,041,728 |
| Feb 27, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 1,259,801 |
| Feb 26, 2026 | 4.20 | 4.24 | 4.16 | 4.22 | 4.22 | 0.48% | 513,162 |
| Feb 25, 2026 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | - | 714,501 |
| Feb 24, 2026 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -1.41% | 1,150,067 |
| Feb 23, 2026 | 4.32 | 4.38 | 4.24 | 4.26 | 4.26 | -1.39% | 1,078,511 |
| Feb 20, 2026 | 4.30 | 4.32 | 4.24 | 4.32 | 4.32 | 0.47% | 409,660 |
| Feb 19, 2026 | 4.28 | 4.34 | 4.28 | 4.30 | 4.30 | 0.47% | 542,665 |
| Feb 18, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 1.42% | 388,320 |
| Feb 17, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 0.96% | 205,090 |
| Feb 16, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 102,946 |
| Feb 13, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.96% | 228,079 |
| Feb 12, 2026 | 4.16 | 4.20 | 4.14 | 4.16 | 4.16 | - | 722,708 |
| Feb 11, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | 285,081 |
| Feb 10, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | 349,818 |
| Feb 9, 2026 | 4.18 | 4.24 | 4.16 | 4.18 | 4.18 | 1.95% | 761,029 |
| Feb 6, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | - | 139,200 |
| Feb 5, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 104,231 |
| Feb 4, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 105,603 |
| Feb 3, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 91,480 |
| Feb 2, 2026 | 4.08 | 4.08 | 4.06 | 4.08 | 4.08 | - | 120,546 |
| Jan 30, 2026 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | - | 434,800 |
| Jan 29, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 312,605 |
| Jan 28, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 211,668 |
| Jan 27, 2026 | 4.08 | 4.12 | 4.08 | 4.08 | 4.08 | - | 205,730 |
| Jan 26, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -0.97% | 313,186 |
| Jan 23, 2026 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | - | 56,745 |
| Jan 22, 2026 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | - | 127,203 |
| Jan 21, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | - | 333,291 |
| Jan 20, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 4.12 | -0.48% | 256,248 |
| Jan 19, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.98% | 161,901 |
| Jan 16, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | - | 109,800 |
| Jan 15, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | - | 100,800 |
| Jan 14, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | - | 88,926 |
| Jan 13, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | - | 53,501 |
| Jan 12, 2026 | 4.14 | 4.14 | 4.08 | 4.10 | 4.10 | -0.97% | 142,710 |
| Jan 9, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.98% | 121,500 |
| Jan 8, 2026 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | - | 137,340 |
| Jan 7, 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | - | 84,499 |
| Jan 6, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 0.99% | 110,015 |
| Jan 5, 2026 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | -0.49% | 281,495 |
| Dec 30, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 0.99% | 86,000 |
| Dec 29, 2025 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | - | 39,130 |
| Dec 26, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | - | 133,300 |
| Dec 25, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | - | 88,305 |
| Dec 24, 2025 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | - | 89,401 |
| Dec 23, 2025 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 152,535 |
| Dec 22, 2025 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | 0.50% | 26,100 |
| Dec 19, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.49% | 54,168 |
| Dec 18, 2025 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | - | 98,913 |