Ama Marine PCL (BKK:AMA)
Thailand · Delayed Price · Currency is THB 3.840
+0.020 (0.52%)
Sep 4, 2026, 4:35 PM ICT
Ama Marine PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | - | 292,901 |
| Sep 2, 2026 | 3.80 | 3.82 | 3.78 | 3.82 | 3.82 | 0.53% | 389,604 |
| Sep 1, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | -1.04% | 162,804 |
| Aug 31, 2026 | 3.84 | 3.84 | 3.80 | 3.84 | 3.84 | - | 288,880 |
| Aug 28, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | - | 120,200 |
| Aug 27, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | - | 181,449 |
| Aug 26, 2026 | 3.84 | 3.84 | 3.80 | 3.84 | 3.84 | 0.52% | 377,067 |
| Aug 25, 2026 | 3.84 | 3.86 | 3.82 | 3.82 | 3.82 | -0.52% | 305,406 |
| Aug 24, 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | -0.52% | 213,838 |
| Aug 21, 2026 | 3.84 | 3.88 | 3.82 | 3.86 | 3.86 | 0.52% | 277,864 |
| Aug 20, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | -0.52% | 93,644 |
| Aug 19, 2026 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 113,833 |
| Aug 18, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | 167,505 |
| Aug 17, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | - | 450,340 |
| Aug 14, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | 0.53% | 407,110 |
| Aug 13, 2026 | 3.80 | 3.84 | 3.76 | 3.80 | 3.80 | -3.06% | 1,372,421 |
| Aug 11, 2026 | 3.96 | 4.00 | 3.92 | 3.92 | 3.92 | -1.51% | 458,932 |
| Aug 10, 2026 | 3.96 | 4.10 | 3.94 | 3.98 | 3.98 | 0.51% | 1,389,632 |
| Aug 7, 2026 | 3.88 | 4.02 | 3.88 | 3.96 | 3.96 | 2.59% | 1,064,001 |
| Aug 6, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | - | 239,401 |
| Aug 5, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | -0.52% | 309,931 |
| Aug 4, 2026 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 141,027 |
| Aug 3, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | - | 139,087 |
| Jul 31, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.05% | 92,900 |
| Jul 30, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | -0.52% | 296,702 |
| Jul 27, 2026 | 3.82 | 3.86 | 3.82 | 3.84 | 3.84 | -0.52% | 140,232 |
| Jul 24, 2026 | 3.84 | 3.86 | 3.80 | 3.86 | 3.86 | 1.05% | 226,518 |
| Jul 23, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -0.52% | 239,168 |
| Jul 22, 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | - | 164,380 |
| Jul 21, 2026 | 3.86 | 3.88 | 3.82 | 3.84 | 3.84 | - | 319,632 |
| Jul 20, 2026 | 3.84 | 3.88 | 3.80 | 3.84 | 3.84 | - | 747,257 |
| Jul 17, 2026 | 3.88 | 3.90 | 3.84 | 3.84 | 3.84 | -1.03% | 307,301 |
| Jul 16, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | -0.51% | 589,565 |
| Jul 15, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 218,310 |
| Jul 14, 2026 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | -0.51% | 215,920 |
| Jul 13, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 59,401 |
| Jul 10, 2026 | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | - | 83,800 |
| Jul 9, 2026 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 163,905 |
| Jul 8, 2026 | 3.90 | 3.92 | 3.82 | 3.86 | 3.86 | -1.03% | 187,759 |
| Jul 7, 2026 | 3.92 | 3.92 | 3.86 | 3.90 | 3.90 | - | 150,103 |
| Jul 6, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 231,000 |
| Jul 3, 2026 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 381,261 |
| Jul 2, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | - | 370,312 |
| Jul 1, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 128,034 |
| Jun 30, 2026 | 3.84 | 3.84 | 3.78 | 3.84 | 3.84 | 0.52% | 449,361 |
| Jun 29, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.52% | 119,511 |
| Jun 26, 2026 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | 0.52% | 25,566 |
| Jun 25, 2026 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 85,809 |
| Jun 24, 2026 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | 0.53% | 31,106 |
| Jun 23, 2026 | 3.80 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | 725,845 |