Ama Marine PCL (BKK:AMA)
Thailand · Delayed Price · Currency is THB 3.860
+0.020 (0.52%)
Jun 5, 2026, 4:37 PM ICT
Ama Marine PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | - | - | 353,024 |
| Jun 4, 2026 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | 348,924 |
| Jun 2, 2026 | 3.82 | 3.86 | 3.80 | 3.80 | 3.80 | -1.04% | 1,146,729 |
| May 29, 2026 | 3.84 | 3.86 | 3.80 | 3.84 | 3.84 | - | 1,336,004 |
| May 28, 2026 | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | -0.52% | 87,326 |
| May 27, 2026 | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | -0.52% | 278,198 |
| May 26, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 1.04% | 112,646 |
| May 25, 2026 | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | -1.03% | 430,586 |
| May 22, 2026 | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | - | 147,799 |
| May 21, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -1.02% | 94,615 |
| May 20, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 43,589 |
| May 19, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | - | 99,515 |
| May 18, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 102,710 |
| May 15, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | - | 140,365 |
| May 14, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | - | 122,600 |
| May 13, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 104,531 |
| May 12, 2026 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | - | 289,916 |
| May 11, 2026 | 3.90 | 3.90 | 3.84 | 3.88 | 3.88 | -1.02% | 419,362 |
| May 8, 2026 | 3.90 | 3.96 | 3.90 | 3.92 | 3.92 | -0.51% | 105,546 |
| May 7, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 1.03% | 218,823 |
| 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 |