Asian Marine Services PCL (BKK:ASIMAR)
Thailand · Delayed Price · Currency is THB 1.460
-0.010 (-0.68%)
Sep 8, 2026, 4:29 PM ICT
Asian Marine Services PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 67,600 |
| Sep 7, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 40,000 |
| Sep 4, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 34,301 |
| Sep 3, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 110,405 |
| Sep 2, 2026 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 0.68% | 250,902 |
| Sep 1, 2026 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | 1.37% | 44,578 |
| Aug 31, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | - | 33,191 |
| Aug 28, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | 145,500 |
| Aug 27, 2026 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | 0.67% | 663,900 |
| Aug 26, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 3.45% | 806,101 |
| Aug 25, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | - | 16,801 |
| Aug 24, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 82,110 |
| Aug 21, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 14,199 |
| Aug 20, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 2.07% | 471,820 |
| Aug 19, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 155,124 |
| Aug 18, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 90,302 |
| Aug 17, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 164,710 |
| Aug 14, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 415,814 |
| Aug 13, 2026 | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | -0.69% | 977,321 |
| Aug 11, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | - | 1,622,500 |
| 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 |