Asian Marine Services PCL (BKK:ASIMAR)
Thailand · Delayed Price · Currency is THB 1.470
+0.020 (1.38%)
Aug 11, 2026, 11:03 AM ICT
Asian Marine Services PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | - | 546,612 |
| Aug 7, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 401,700 |
| Aug 6, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 958,311 |
| Aug 5, 2026 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | 1.40% | 307,701 |
| Aug 4, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 96,500 |
| Aug 3, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 740,807 |
| Jul 31, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | - | 174,700 |
| Jul 30, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 357,900 |
| Jul 27, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 28,001 |
| Jul 24, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 166,210 |
| Jul 23, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 290,240 |
| Jul 22, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 528,000 |
| Jul 21, 2026 | 1.40 | 1.53 | 1.40 | 1.43 | 1.43 | 1.42% | 2,179,980 |
| Jul 20, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 128,200 |
| Jul 17, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 68,100 |
| Jul 16, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 136,101 |
| Jul 15, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 220,100 |
| Jul 14, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 175,800 |
| Jul 13, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 93,601 |
| Jul 10, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 2.19% | 429,110 |
| Jul 9, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 166,310 |
| Jul 8, 2026 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 2,081,938 |
| Jul 7, 2026 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 3.01% | 2,674,458 |
| Jul 6, 2026 | 1.32 | 1.38 | 1.32 | 1.33 | 1.33 | 1.53% | 710,000 |
| Jul 3, 2026 | 1.30 | 1.35 | 1.29 | 1.31 | 1.31 | - | 1,160,360 |
| Jul 2, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 226,100 |
| Jul 1, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 716,500 |
| Jun 30, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 106,000 |
| Jun 29, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 371,900 |
| Jun 26, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 235,600 |
| Jun 25, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 398,600 |
| Jun 24, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 815,100 |
| Jun 23, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 109,601 |
| Jun 22, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 87,800 |
| Jun 19, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 110,900 |
| Jun 18, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 64,400 |
| Jun 17, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 190,100 |
| Jun 16, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 111,501 |
| Jun 15, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 284,200 |
| Jun 12, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | - | 99,810 |
| Jun 11, 2026 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 82,400 |
| Jun 10, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 73,651 |
| Jun 9, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 3,800 |
| Jun 8, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 20,508 |
| Jun 5, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 21,804 |
| Jun 4, 2026 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | -0.73% | 79,500 |
| Jun 2, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 146,550 |
| May 29, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | - | 230,900 |
| May 28, 2026 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 181,400 |
| May 27, 2026 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | - | 67,100 |