Ama Marine PCL (BKK:AMA)
Thailand · Delayed Price · Currency is THB 3.740
+0.020 (0.54%)
Oct 15, 2026, 4:28 PM ICT
Ama Marine PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 0.54% | 181,685 |
| Oct 14, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | - | 151,649 |
| Oct 12, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | 43,346 |
| Oct 9, 2026 | 3.72 | 3.74 | 3.70 | 3.70 | 3.70 | -0.54% | 370,483 |
| Oct 8, 2026 | 3.74 | 3.76 | 3.72 | 3.72 | 3.72 | -0.53% | 222,284 |
| Oct 7, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 231,994 |
| Oct 6, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | - | 118,114 |
| Oct 5, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | 179,329 |
| Oct 2, 2026 | 3.80 | 3.80 | 3.74 | 3.78 | 3.78 | - | 479,709 |
| Oct 1, 2026 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | -0.53% | 143,804 |
| Sep 30, 2026 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | - | 261,013 |
| Sep 29, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 106,605 |
| Sep 28, 2026 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | - | 111,580 |
| Sep 25, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | 0.53% | 127,705 |
| Sep 24, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | -1.04% | 113,003 |
| Sep 23, 2026 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | 0.52% | 83,500 |
| Sep 22, 2026 | 3.80 | 3.84 | 3.80 | 3.82 | 3.82 | - | 255,631 |
| Sep 21, 2026 | 3.82 | 3.88 | 3.80 | 3.82 | 3.82 | 0.53% | 530,602 |
| Sep 18, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | - | 227,486 |
| Sep 17, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | - | 299,237 |
| Sep 16, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 323,616 |
| Sep 15, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | - | 119,806 |
| Sep 14, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | -0.52% | 148,674 |
| Sep 11, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | - | 210,555 |
| Sep 10, 2026 | 3.82 | 3.86 | 3.82 | 3.84 | 3.84 | - | 401,827 |
| Sep 9, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | - | 52,300 |
| Sep 8, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.52% | 171,067 |
| Sep 7, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 150,136 |
| Sep 4, 2026 | 3.82 | 3.86 | 3.80 | 3.84 | 3.84 | 0.52% | 221,023 |
| 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 |