SET · ASIMAR-R · stock

Asian Marine Services Public Company Limited (ASIMAR-R) stock price history

Every SET trading session of Asian Marine Services Public Company Limited from Dec 28, 2007 to Nov 13, 2026: 3,086 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ASIMAR-R data, free keyYear by year table

ASIMAR-R adjusted close, 2007 to 2026

ASIMAR-RAsian Marine Services Public Company
THB 1.39-0.9% over one year
2010201520202025
THB 2.27
All time high, 2021
THB 1.59
52 week high, THB 1.38 low
3,086
Daily sessions since 2007

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

ASIMAR-R key facts

  • Asian Marine Services Public Company Limited (ASIMAR-R) closed at THB 1.39 on Nov 13, 2026 on SET.
  • ASIMAR-R's all time high close is THB 2.27, set on Jul 15, 2021; its all time low close is THB 0.2775 on Oct 29, 2008.
  • ASIMAR-R's 52 week range is THB 1.38 to THB 1.59.
  • ASIMAR-R returned -0.9% over the year to Nov 13, 2026 and -23.5% over five years.
  • Over ten years ASIMAR-R returned +244%, +13.1% a year compounded.
  • ASIMAR-R's deepest drawdown was -68.8% from Nov 14, 2017 to Feb 26, 2020.
  • DataCedar holds 3,086 daily sessions of ASIMAR-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ASIMAR-R price chart, 2007 to 2026

ASIMAR-R adjusted close, Dec 28, 2007 to Nov 13, 2026THB 0.2819THB 0.9116THB 1.54THB 2.172010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ASIMAR-R returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-12.6%
3 months-10.3%
6 months-10.3%
Year to date-0.9%
1 year-0.9%
3 years+14.9%
5 years-23.5%
10 years+243.5%
Since Dec 28, 2007+197.9%
Compound annual growth, 18.9 years+6.0%

ASIMAR-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 2.27 on Jul 15, 2021
All time low close
THB 0.2775 on Oct 29, 2008
52 week high
THB 1.59 on Sep 22, 2026
52 week low
THB 1.38 on Nov 13, 2026
Deepest drawdown
-68.8% from Nov 14, 2017 to Feb 26, 2020, recovered Mar 23, 2021
Best single session
+330.5% on Apr 3, 2017
Worst single session
-33.0% on Apr 24, 2019
Volatility, 1 year annualised
17.2%
Sessions closing higher, 1 year
1%
Growth of 1 since 2007
3.0×
Best calendar year
2017, +336%
Worst calendar year
2019, -55%

ASIMAR-R price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.40THB 1.59THB 1.38THB 1.39-0.9%225.5K213
2025THB 1.31THB 1.50THB 1.31THB 1.40+6.9%63.8K242
2024THB 1.21THB 1.35THB 1.21THB 1.31+8.5%139.5K243
2023THB 1.50THB 1.50THB 1.21THB 1.21-19.2%70.2K243
2022THB 1.70THB 2.02THB 1.44THB 1.50-11.7%5.2M241
2021THB 1.04THB 2.34THB 1.04THB 1.70+63.8%23.3M239
2020THB 0.7836THB 1.09THB 0.6508THB 1.04+30.0%2.5M211
2019THB 1.95THB 1.95THB 0.7969THB 0.7969-55.3%181.7K178
2018THB 1.79THB 2.02THB 1.73THB 1.78+1.0%2M107
2017THB 1.74THB 2.14THB 1.53THB 1.77+336.4%7.1M141
2012THB 0.4046THB 0.4046THB 0.4046THB 0.40460.0%049
2011THB 0.4046THB 0.4046THB 0.4046THB 0.40460.0%0244
2010THB 0.4046THB 0.4046THB 0.4046THB 0.40460.0%0244
2009THB 0.3788THB 0.5065THB 0.3788THB 0.4046+6.8%204M245
2008THB 0.4708THB 0.5593THB 0.2643THB 0.3788-18.8%748.1M245
2007THB 0.4708THB 0.4750THB 0.4667THB 0.4667n/a2.3M1

ASIMAR-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 1.39-12.6%
October 2026THB 1.590.0%
September 2026THB 1.59+6.0%
August 2026THB 1.50-3.2%
July 2026THB 1.550.0%
June 2026THB 1.550.0%
May 2026THB 1.550.0%
April 2026THB 1.550.0%
March 2026THB 1.55+8.4%
February 2026THB 1.43+2.0%
January 2026THB 1.400.0%
December 2025THB 1.400.0%

About the ASIMAR-R data

Daily bars. 3,086 sessions from Dec 28, 2007 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/set%3AASIMAR-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • ASIA-R Asia Hotel Public Company Limited
  • ASIAN Asian Sea Corporation Public Company Limited
  • ASIAN-R Asian Sea Corporation Public Company Limited
  • ASIMAR Asian Marine Services Public Company Limited
  • ASK Asia Sermkij Leasing Public Company Limited
  • ASK-R Asia Sermkij Leasing Public Company Limited
  • ASML01 ASML Holding N.V.
  • ASN ASN Broker Public Company Limited

Common questions

ASIMAR-R share price history

Start with any symbol.

Start free