Asian Marine Services PCL (BKK:ASIMAR)
Thailand · Delayed Price · Currency is THB 1.500
-0.010 (-0.66%)
Aug 29, 2025, 4:21 PM ICT
Asian Marine Services PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 23,401 |
| Aug 28, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 8,600 |
| Aug 27, 2025 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -2.60% | 455,400 |
| Aug 26, 2025 | 1.54 | 1.57 | 1.50 | 1.54 | 1.54 | 0.65% | 218,200 |
| Aug 25, 2025 | 1.50 | 1.56 | 1.49 | 1.53 | 1.53 | 3.38% | 33,500 |
| Aug 22, 2025 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | -0.67% | 65,111 |
| Aug 21, 2025 | 1.50 | 1.57 | 1.48 | 1.49 | 1.49 | -0.67% | 376,810 |
| Aug 20, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 2.04% | 51,200 |
| Aug 19, 2025 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | 1.38% | 311,700 |
| Aug 18, 2025 | 1.50 | 1.52 | 1.45 | 1.45 | 1.45 | -3.97% | 136,301 |
| Aug 15, 2025 | 1.48 | 1.56 | 1.48 | 1.51 | 1.51 | 2.72% | 281,700 |
| Aug 14, 2025 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | -0.68% | 156,800 |
| Aug 13, 2025 | 1.46 | 1.53 | 1.45 | 1.48 | 1.48 | -0.67% | 89,300 |
| Aug 8, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 115,000 |
| Aug 7, 2025 | 1.49 | 1.51 | 1.45 | 1.50 | 1.50 | 2.04% | 272,302 |
| Aug 6, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | - | 129,201 |
| Aug 5, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 1.38% | 141,611 |
| Aug 4, 2025 | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | -0.68% | 113,200 |
| Aug 1, 2025 | 1.47 | 1.50 | 1.44 | 1.46 | 1.46 | -2.01% | 628,710 |
| Jul 31, 2025 | 1.37 | 1.67 | 1.34 | 1.49 | 1.49 | 8.76% | 7,004,773 |
| Jul 30, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 36,300 |
| Jul 29, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 9,600 |
| Jul 25, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | -0.74% | 14,800 |
| Jul 24, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 4,000 |
| Jul 23, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 34,000 |
| Jul 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 3,309 |
| Jul 21, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 10,805 |
| Jul 18, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 22,400 |
| Jul 17, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | - | 170,100 |
| Jul 16, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 3,300 |
| Jul 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 2,600 |
| Jul 14, 2025 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | 0.75% | 55,300 |
| Jul 11, 2025 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 21,301 |
| Jul 9, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | - | 41,600 |
| Jul 8, 2025 | 1.32 | 1.41 | 1.32 | 1.32 | 1.32 | - | 143,300 |
| Jul 7, 2025 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | - | 42,311 |
| Jul 4, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 64,500 |
| Jul 3, 2025 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | - | 68,002 |
| Jul 2, 2025 | 1.36 | 1.42 | 1.31 | 1.31 | 1.31 | -1.50% | 6,100 |
| Jul 1, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 1,500 |
| Jun 30, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 41,750 |
| Jun 27, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | 16,600 |
| Jun 26, 2025 | 1.32 | 1.33 | 1.28 | 1.33 | 1.33 | -2.21% | 28,300 |
| Jun 25, 2025 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | 3.03% | 87,310 |
| Jun 24, 2025 | 1.29 | 1.36 | 1.29 | 1.32 | 1.32 | 2.33% | 31,000 |
| Jun 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 24,788 |
| Jun 20, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 21,721 |
| Jun 19, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.44% | 174,302 |
| Jun 18, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 212,001 |
| Jun 17, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 117,500 |