Ama Marine PCL (BKK:AMA)
Thailand · Delayed Price · Currency is THB 4.100
+0.020 (0.49%)
At close: Feb 3, 2026
Ama Marine PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | - | 0.49% | 18,000 |
| 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 |
| Dec 17, 2025 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | - | 188,351 |
| Dec 16, 2025 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | 0.50% | 143,700 |
| Dec 15, 2025 | 4.02 | 4.06 | 4.00 | 4.04 | 4.04 | 0.50% | 177,600 |
| Dec 12, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | -0.50% | 21,241 |
| Dec 11, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 224,410 |
| 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 |