Singapore markets close in 4 hours 9 minutes
Straits Times Index
3,330.43 +11.98 (+0.36%) Nikkei
38,852.31 -47.71 (-0.12%) Hang Seng
18,934.74 +107.39 (+0.57%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
67,731.21 -1,054.18 (-1.53%) CMC Crypto 200
1,468.83 -15.37 (-1.03%)
Ama Marine Public Company Limited (AMA.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 11:19AM ICT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 35,500 |
| 27 May 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 86,800 |
| 24 May 2024 | 4.1000 | 4.1200 | 4.0800 | 4.1200 | 4.1200 | 50,100 |
| 23 May 2024 | 4.1000 | 4.1200 | 4.0600 | 4.0800 | 4.0800 | 149,700 |
| 21 May 2024 | 4.1000 | 4.1200 | 4.0400 | 4.1200 | 4.1200 | 360,600 |
| 20 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 17 May 2024 | 4.0400 | 4.1200 | 4.0400 | 4.1000 | 4.1000 | 469,200 |
| 16 May 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 15 May 2024 | 4.0400 | 4.0400 | 3.9600 | 3.9800 | 3.9800 | 778,900 |
| 14 May 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0400 | 4.0400 | 891,800 |
| 13 May 2024 | 4.1200 | 4.1400 | 3.9800 | 4.0000 | 4.0000 | 1,567,800 |
| 10 May 2024 | 4.2600 | 4.2600 | 4.1000 | 4.1000 | 4.1000 | 1,862,200 |
| 09 May 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3400 | 4.3400 | 464,100 |
| 08 May 2024 | 4.3800 | 4.4400 | 4.3200 | 4.3800 | 4.3800 | 1,941,600 |
| 07 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 03 May 2024 | 4.3400 | 4.4000 | 4.2800 | 4.3400 | 4.3400 | 440,300 |
| 02 May 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 30 Apr 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4200 | 4.4200 | 199,000 |
| 29 Apr 2024 | 4.4400 | 4.4800 | 4.4000 | 4.4000 | 4.4000 | 450,800 |
| 26 Apr 2024 | 4.4200 | 4.4400 | 4.3800 | 4.4000 | 4.4000 | 209,300 |
| 25 Apr 2024 | 4.4800 | 4.5400 | 4.4200 | 4.4200 | 4.4200 | 761,300 |
| 24 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 23 Apr 2024 | 4.3600 | 4.3800 | 4.2800 | 4.3400 | 4.3400 | 137,400 |
| 22 Apr 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3400 | 4.3400 | 132,100 |
| 19 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 18 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 17 Apr 2024 | 4.3800 | 4.4600 | 4.3800 | 4.4000 | 4.4000 | 165,500 |
| 11 Apr 2024 | 4.4800 | 4.5000 | 4.4200 | 4.4200 | 4.4200 | 147,000 |
| 10 Apr 2024 | 4.3600 | 4.4800 | 4.3400 | 4.4600 | 4.4600 | 507,600 |
| 09 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 05 Apr 2024 | 4.3200 | 4.4000 | 4.3200 | 4.3600 | 4.3600 | 87,400 |
| 04 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 03 Apr 2024 | 4.4200 | 4.4600 | 4.3400 | 4.3600 | 4.3600 | 377,200 |
| 02 Apr 2024 | 4.5600 | 4.5600 | 4.3800 | 4.4600 | 4.4600 | 880,400 |
| 01 Apr 2024 | 4.5600 | 4.5600 | 4.4200 | 4.5400 | 4.5400 | 658,500 |
| 29 Mar 2024 | 4.5200 | 4.5600 | 4.5200 | 4.5400 | 4.5400 | 61,400 |
| 28 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 27 Mar 2024 | 4.3200 | 4.5600 | 4.3200 | 4.5600 | 4.5600 | 1,314,000 |
| 26 Mar 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3200 | 4.3200 | 126,000 |
| 25 Mar 2024 | 4.3200 | 4.3600 | 4.3000 | 4.3400 | 4.3400 | 57,300 |
| 22 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 21 Mar 2024 | 4.3000 | 4.3400 | 4.2800 | 4.2800 | 4.2800 | 483,400 |
| 20 Mar 2024 | 4.3000 | 4.4400 | 4.2800 | 4.3000 | 4.3000 | 548,700 |
| 19 Mar 2024 | 4.3200 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | 360,800 |
| 18 Mar 2024 | 4.4400 | 4.4600 | 4.3000 | 4.3400 | 4.3400 | 640,700 |
| 15 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 14 Mar 2024 | 4.4600 | 4.5000 | 4.4600 | 4.4600 | 4.4600 | 109,800 |
| 13 Mar 2024 | 4.5000 | 4.5600 | 4.5000 | 4.5000 | 4.5000 | 141,000 |
| 12 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 11 Mar 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5400 | 4.5400 | 133,900 |
| 08 Mar 2024 | 4.4800 | 4.5800 | 4.4800 | 4.5800 | 4.5800 | 175,100 |
| 07 Mar 2024 | 4.6400 | 4.6400 | 4.4600 | 4.4600 | 4.4600 | 875,200 |
| 07 Mar 2024 | 0.25 Dividend | |||||
| 06 Mar 2024 | 4.7000 | 4.8400 | 4.6400 | 4.8000 | 4.5500 | 1,203,000 |
| 05 Mar 2024 | 4.7800 | 4.7800 | 4.6600 | 4.7200 | 4.4742 | 911,100 |
| 04 Mar 2024 | 4.8800 | 4.9600 | 4.8000 | 4.8000 | 4.5500 | 535,000 |
| 01 Mar 2024 | 4.9400 | 4.9400 | 4.8400 | 4.8800 | 4.6258 | 678,100 |
| 29 Feb 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.6448 | 521,000 |
| 28 Feb 2024 | 5.0000 | 5.0500 | 4.9200 | 4.9800 | 4.7206 | 1,357,500 |
| 27 Feb 2024 | 4.9600 | 5.0500 | 4.9200 | 5.0000 | 4.7396 | 1,462,900 |
| 23 Feb 2024 | 4.9200 | 4.9400 | 4.8600 | 4.9200 | 4.6638 | 963,600 |
| 22 Feb 2024 | 4.8400 | 4.9800 | 4.8400 | 4.9000 | 4.6448 | 1,207,500 |
| 21 Feb 2024 | 4.7800 | 4.7800 | 4.7400 | 4.7800 | 4.5310 | 129,300 |
| 20 Feb 2024 | 4.8000 | 4.8600 | 4.7600 | 4.7800 | 4.5310 | 523,400 |
| 19 Feb 2024 | 4.7600 | 4.8800 | 4.7600 | 4.8200 | 4.5690 | 383,200 |
| 16 Feb 2024 | 4.7600 | 4.8800 | 4.7400 | 4.7400 | 4.4931 | 620,300 |
| 15 Feb 2024 | 4.7600 | 4.9000 | 4.7600 | 4.7600 | 4.5121 | 342,500 |
| 14 Feb 2024 | 4.8600 | 4.9000 | 4.7400 | 4.7600 | 4.5121 | 994,100 |
| 13 Feb 2024 | 4.9200 | 4.9200 | 4.8400 | 4.8800 | 4.6258 | 495,400 |
| 12 Feb 2024 | 4.9000 | 4.9600 | 4.8400 | 4.9000 | 4.6448 | 1,077,500 |
| 09 Feb 2024 | 4.4600 | 5.1000 | 4.4200 | 4.9000 | 4.6448 | 8,236,300 |
| 08 Feb 2024 | 4.4600 | 4.5200 | 4.4200 | 4.4400 | 4.2088 | 1,333,300 |
| 07 Feb 2024 | 4.4400 | 4.4800 | 4.4000 | 4.4000 | 4.1708 | 410,700 |
| 06 Feb 2024 | 4.4000 | 4.5000 | 4.4000 | 4.4400 | 4.2088 | 387,600 |
| 05 Feb 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4400 | 4.2088 | 156,500 |
| 02 Feb 2024 | 4.5200 | 4.5600 | 4.4200 | 4.4400 | 4.2088 | 360,000 |
| 01 Feb 2024 | 4.4200 | 4.5200 | 4.4200 | 4.4800 | 4.2467 | 343,700 |
| 31 Jan 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4400 | 4.2088 | 276,900 |
| 30 Jan 2024 | 4.5400 | 4.5400 | 4.4400 | 4.4600 | 4.2277 | 144,600 |
| 29 Jan 2024 | 4.5600 | 4.5800 | 4.4800 | 4.5000 | 4.2656 | 530,800 |
| 26 Jan 2024 | 4.4200 | 4.5400 | 4.4000 | 4.5000 | 4.2656 | 738,700 |
| 25 Jan 2024 | 4.4200 | 4.4600 | 4.3600 | 4.4200 | 4.1898 | 279,000 |
| 24 Jan 2024 | 4.4000 | 4.4600 | 4.3800 | 4.3800 | 4.1519 | 295,700 |
| 23 Jan 2024 | 4.4600 | 4.5000 | 4.3000 | 4.3800 | 4.1519 | 639,700 |
| 22 Jan 2024 | 4.6000 | 4.6000 | 4.4200 | 4.4800 | 4.2467 | 1,475,300 |
| 19 Jan 2024 | 4.4600 | 4.5400 | 4.4400 | 4.5000 | 4.2656 | 1,319,700 |
| 18 Jan 2024 | 4.4000 | 4.4400 | 4.3800 | 4.4400 | 4.2088 | 740,300 |
| 17 Jan 2024 | 4.4000 | 4.5400 | 4.3600 | 4.3800 | 4.1519 | 2,260,200 |
| 16 Jan 2024 | 4.4400 | 4.4400 | 4.3600 | 4.3800 | 4.1519 | 202,100 |
| 15 Jan 2024 | 4.3600 | 4.4000 | 4.3400 | 4.4000 | 4.1708 | 403,500 |
| 12 Jan 2024 | 4.3200 | 4.3400 | 4.3000 | 4.3400 | 4.1140 | 277,400 |
| 11 Jan 2024 | 4.3600 | 4.3600 | 4.2800 | 4.3200 | 4.0950 | 701,100 |
| 10 Jan 2024 | 4.3000 | 4.3800 | 4.2800 | 4.3600 | 4.1329 | 324,900 |
| 09 Jan 2024 | 4.4400 | 4.4400 | 4.3000 | 4.3000 | 4.0760 | 642,000 |
| 08 Jan 2024 | 4.4200 | 4.4600 | 4.3600 | 4.3600 | 4.1329 | 728,900 |
| 05 Jan 2024 | 4.4000 | 4.5600 | 4.3600 | 4.4000 | 4.1708 | 3,805,700 |
| 04 Jan 2024 | 4.1000 | 4.2800 | 4.0800 | 4.2400 | 4.0192 | 2,222,100 |
| 03 Jan 2024 | 4.0200 | 4.1000 | 3.9800 | 4.0600 | 3.8485 | 1,088,300 |
| 28 Dec 2023 | 3.9600 | 3.9800 | 3.9200 | 3.9400 | 3.7348 | 1,315,500 |
| 27 Dec 2023 | 3.9800 | 4.0000 | 3.9400 | 3.9400 | 3.7348 | 815,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.