Asian Marine Services PCL (BKK:ASIMAR)
Thailand · Delayed Price · Currency is THB 1.430
+0.010 (0.70%)
May 12, 2026, 4:15 PM ICT
Asian Marine Services PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | - | 0.70% | 74,300 |
| May 11, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 235,900 |
| May 8, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | 0.70% | 133,500 |
| May 7, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 185,100 |
| May 6, 2026 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | - | 96,900 |
| May 5, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 51,900 |
| Apr 30, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | - | 34,700 |
| Apr 29, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | - | 121,601 |
| Apr 28, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 8,600 |
| Apr 27, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 21,800 |
| Apr 24, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 3,100 |
| Apr 23, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | - | 26,810 |
| Apr 22, 2026 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | 0.69% | 161,900 |
| Apr 21, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 53,300 |
| Apr 20, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.37% | 69,102 |
| Apr 17, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 109,900 |
| Apr 16, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 11,800 |
| Apr 10, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 21,533 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 35,902 |
| Apr 8, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 18,400 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.01% | 14,000 |
| Apr 3, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | - | 44,400 |
| Apr 2, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 7,100 |
| Apr 1, 2026 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | - | 3,280 |
| Mar 31, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 4,800 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 7,300 |
| 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 |