Ama Marine PCL (BKK:AMA)
Thailand · Delayed Price · Currency is THB 3.860
+0.020 (0.52%)
At close: Mar 27, 2026
Ama Marine PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | 0.52% | 99,113 |
| Mar 26, 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | -1.03% | 294,730 |
| Mar 25, 2026 | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 162,231 |
| Mar 24, 2026 | 3.86 | 3.90 | 3.84 | 3.86 | 3.86 | 0.52% | 282,623 |
| Mar 23, 2026 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -2.54% | 566,782 |
| Mar 20, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | - | 211,292 |
| Mar 19, 2026 | 3.96 | 3.96 | 3.90 | 3.94 | 3.94 | -0.51% | 199,705 |
| Mar 18, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | - | 219,693 |
| Mar 17, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | 1.02% | 222,758 |
| Mar 16, 2026 | 3.92 | 3.96 | 3.90 | 3.92 | 3.92 | -1.51% | 319,699 |
| Mar 13, 2026 | 4.02 | 4.02 | 3.96 | 3.98 | 3.98 | -0.50% | 181,702 |
| Mar 12, 2026 | 3.98 | 4.02 | 3.96 | 4.00 | 4.00 | 1.01% | 123,582 |
| Mar 11, 2026 | 3.96 | 4.00 | 3.96 | 3.96 | 3.96 | - | 176,998 |
| Mar 10, 2026 | 3.96 | 4.00 | 3.94 | 3.96 | 3.96 | 0.51% | 679,500 |
| Mar 9, 2026 | 3.96 | 3.96 | 3.86 | 3.94 | 3.94 | -5.74% | 1,093,848 |
| Mar 6, 2026 | 4.14 | 4.20 | 4.12 | 4.18 | 3.98 | 0.48% | 975,983 |
| Mar 5, 2026 | 4.16 | 4.20 | 4.14 | 4.16 | 3.96 | - | 612,471 |
| Mar 4, 2026 | 4.18 | 4.20 | 4.10 | 4.16 | 3.96 | -0.95% | 1,447,287 |
| Mar 2, 2026 | 4.18 | 4.22 | 4.16 | 4.20 | 4.00 | - | 1,041,728 |
| Feb 27, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.00 | -0.47% | 1,259,801 |
| Feb 26, 2026 | 4.20 | 4.24 | 4.16 | 4.22 | 4.02 | 0.48% | 513,162 |
| Feb 25, 2026 | 4.20 | 4.22 | 4.16 | 4.20 | 4.00 | - | 714,501 |
| Feb 24, 2026 | 4.26 | 4.26 | 4.20 | 4.20 | 4.00 | -1.41% | 1,150,067 |
| Feb 23, 2026 | 4.32 | 4.38 | 4.24 | 4.26 | 4.06 | -1.39% | 1,078,511 |
| Feb 20, 2026 | 4.30 | 4.32 | 4.24 | 4.32 | 4.11 | 0.47% | 409,660 |
| Feb 19, 2026 | 4.28 | 4.34 | 4.28 | 4.30 | 4.09 | 0.47% | 542,665 |
| Feb 18, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.08 | 1.42% | 388,320 |
| Feb 17, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.02 | 0.96% | 205,090 |
| Feb 16, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 3.98 | -0.48% | 102,946 |
| Feb 13, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.00 | 0.96% | 228,079 |
| Feb 12, 2026 | 4.16 | 4.20 | 4.14 | 4.16 | 3.96 | - | 722,708 |
| Feb 11, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 3.96 | -0.95% | 285,081 |
| Feb 10, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 4.00 | 0.48% | 349,818 |
| Feb 9, 2026 | 4.18 | 4.24 | 4.16 | 4.18 | 3.98 | 1.95% | 761,029 |
| Feb 6, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 3.90 | - | 139,200 |
| Feb 5, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 3.90 | 0.49% | 104,231 |
| Feb 4, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 3.88 | -0.49% | 105,603 |
| Feb 3, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 3.90 | 0.49% | 91,480 |
| Feb 2, 2026 | 4.08 | 4.08 | 4.06 | 4.08 | 3.88 | - | 120,546 |
| Jan 30, 2026 | 4.08 | 4.10 | 4.06 | 4.08 | 3.88 | - | 434,800 |
| Jan 29, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 3.88 | -0.49% | 312,605 |
| Jan 28, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 3.90 | 0.49% | 211,668 |
| Jan 27, 2026 | 4.08 | 4.12 | 4.08 | 4.08 | 3.88 | - | 205,730 |
| Jan 26, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 3.88 | -0.97% | 313,186 |
| Jan 23, 2026 | 4.12 | 4.14 | 4.10 | 4.12 | 3.92 | - | 56,745 |
| Jan 22, 2026 | 4.12 | 4.12 | 4.10 | 4.12 | 3.92 | - | 127,203 |
| Jan 21, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 3.92 | - | 333,291 |
| Jan 20, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 3.92 | -0.48% | 256,248 |
| Jan 19, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 3.94 | 0.98% | 161,901 |
| Jan 16, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 3.90 | - | 109,800 |