Ama Marine PCL (BKK:AMA)
Thailand · Delayed Price · Currency is THB 3.920
+0.020 (0.51%)
May 7, 2026, 3:14 PM ICT
Ama Marine PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 195,653 |
| May 5, 2026 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | - | 148,421 |
| Apr 30, 2026 | 3.88 | 3.90 | 3.80 | 3.88 | 3.88 | - | 248,009 |
| Apr 29, 2026 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | 1.04% | 165,937 |
| Apr 28, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -1.03% | 159,451 |
| Apr 27, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | - | 116,250 |
| Apr 24, 2026 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | - | 92,610 |
| Apr 23, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 210,902 |
| Apr 22, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 45,801 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 167,604 |
| Apr 20, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | - | 111,316 |
| Apr 17, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 129,528 |
| Apr 16, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 99,147 |
| Apr 10, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 65,402 |
| Apr 9, 2026 | 3.90 | 3.94 | 3.90 | 3.92 | 3.92 | 0.51% | 52,530 |
| Apr 8, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | 0.52% | 93,725 |
| Apr 7, 2026 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -1.02% | 152,839 |
| Apr 3, 2026 | 3.90 | 3.94 | 3.90 | 3.92 | 3.92 | - | 103,595 |
| Apr 2, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.03% | 90,711 |
| Apr 1, 2026 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 159,712 |
| Mar 31, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.52% | 140,406 |
| Mar 30, 2026 | 3.82 | 3.88 | 3.82 | 3.84 | 3.84 | -0.52% | 142,145 |
| 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 |