Asian Marine Services PCL (BKK:ASIMAR)
Thailand · Delayed Price · Currency is THB 1.370
+0.010 (0.74%)
Jun 5, 2026, 4:23 PM ICT
Asian Marine Services PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 15,000 |
| May 25, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 47,800 |
| May 22, 2026 | 1.37 | 1.45 | 1.37 | 1.39 | 1.39 | 2.21% | 210,950 |
| May 21, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 3.82% | 51,809 |
| May 20, 2026 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -5.07% | 627,805 |
| May 19, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 140,700 |
| May 18, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 180,400 |
| May 15, 2026 | 1.44 | 1.45 | 1.38 | 1.40 | 1.40 | -2.10% | 248,111 |
| May 14, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 20,500 |
| May 13, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -1.40% | 146,013 |
| May 12, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 94,100 |
| 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 |