Asian Marine Services PCL (BKK:ASIMAR)
Thailand · Delayed Price · Currency is THB 1.470
0.00 (0.00%)
At close: Mar 27, 2026
Asian Marine Services PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | - | 54,900 |
| Mar 26, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 5,400 |
| Mar 25, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 3.50% | 13,600 |
| Mar 24, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 47,309 |
| Mar 23, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -2.70% | 60,700 |
| Mar 20, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 66,110 |
| Mar 19, 2026 | 1.50 | 1.53 | 1.47 | 1.47 | 1.47 | -2.00% | 209,401 |
| Mar 18, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 0.67% | 9,679 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 26,710 |
| Mar 16, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -2.63% | 71,700 |
| Mar 13, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | -7.88% | 462,806 |
| Mar 12, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.53 | 2.48% | 1,345,125 |
| Mar 11, 2026 | 1.59 | 1.66 | 1.59 | 1.61 | 1.49 | 1.90% | 1,249,602 |
| Mar 10, 2026 | 1.58 | 1.58 | 1.55 | 1.58 | 1.47 | 1.28% | 281,611 |
| Mar 9, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.45 | 1.30% | 106,902 |
| Mar 6, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.43 | - | 237,310 |
| Mar 5, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.43 | -0.65% | 171,100 |
| Mar 4, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.44 | -3.13% | 101,900 |
| Mar 2, 2026 | 1.55 | 1.62 | 1.55 | 1.60 | 1.48 | -5.33% | 126,000 |
| Feb 27, 2026 | 1.69 | 1.69 | 1.66 | 1.69 | 1.57 | - | 148,101 |
| Feb 26, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.57 | - | 230,400 |
| Feb 25, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.57 | - | 220,225 |
| Feb 24, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.57 | - | 150,201 |
| Feb 23, 2026 | 1.68 | 1.69 | 1.65 | 1.69 | 1.57 | 0.60% | 390,402 |
| Feb 20, 2026 | 1.68 | 1.68 | 1.64 | 1.68 | 1.56 | 1.20% | 578,205 |
| Feb 19, 2026 | 1.64 | 1.67 | 1.64 | 1.66 | 1.54 | 1.22% | 410,380 |
| Feb 18, 2026 | 1.63 | 1.65 | 1.58 | 1.64 | 1.52 | 2.50% | 417,711 |
| Feb 17, 2026 | 1.57 | 1.62 | 1.57 | 1.60 | 1.48 | 2.56% | 286,120 |
| Feb 16, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | 1.45 | -1.89% | 152,202 |
| Feb 13, 2026 | 1.57 | 1.65 | 1.57 | 1.59 | 1.47 | 1.92% | 302,020 |
| Feb 12, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.45 | - | 25,002 |
| Feb 11, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.45 | - | 72,706 |
| Feb 10, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.45 | 1.96% | 294,510 |
| Feb 9, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.42 | 1.32% | 275,500 |
| Feb 6, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.40 | - | 51,600 |
| Feb 5, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.40 | 0.67% | 35,200 |
| Feb 4, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.39 | -0.66% | 398,918 |
| Feb 3, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.40 | 0.67% | 37,400 |
| Feb 2, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.39 | -0.66% | 76,900 |
| Jan 30, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.40 | - | 46,701 |
| Jan 29, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.40 | - | 50,400 |
| Jan 28, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.40 | -1.31% | 10,950 |
| Jan 27, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.42 | 2.68% | 114,200 |
| Jan 26, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.38 | -1.32% | 243,900 |
| Jan 23, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.40 | - | 22,207 |
| Jan 22, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.40 | -0.66% | 70,200 |
| Jan 21, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.41 | - | 95,400 |
| Jan 20, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.41 | 1.33% | 85,410 |
| Jan 19, 2026 | 1.49 | 1.53 | 1.47 | 1.50 | 1.39 | - | 97,400 |
| Jan 16, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.39 | -0.66% | 8,600 |