Companies/Securities in Focus
AMA : AMA MARINE PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 19/01/2021 | 5.70 | 5.85 | 5.65 | 5.65 | -0.05 | -0.88 | 2,698,576 | 15,539.81 |
| 18/01/2021 | 5.65 | 5.70 | 5.50 | 5.70 | +0.05 | +0.88 | 2,266,992 | 12,712.07 |
| 15/01/2021 | 5.75 | 5.85 | 5.55 | 5.65 | -0.05 | -0.88 | 1,783,400 | 10,119.66 |
| 14/01/2021 | 5.90 | 5.95 | 5.70 | 5.70 | -0.15 | -2.56 | 2,295,553 | 13,306.19 |
| 13/01/2021 | 6.00 | 6.10 | 5.85 | 5.85 | -0.05 | -0.85 | 9,860,664 | 58,838.11 |
| 12/01/2021 | 5.60 | 6.00 | 5.50 | 5.90 | +0.40 | +7.27 | 13,442,907 | 77,556.71 |
| 11/01/2021 | 5.40 | 5.50 | 5.35 | 5.50 | +0.20 | +3.77 | 1,766,618 | 9,592.98 |
| 08/01/2021 | 5.45 | 5.45 | 5.25 | 5.30 | -0.10 | -1.85 | 2,182,839 | 11,650.45 |
| 07/01/2021 | 5.50 | 5.55 | 5.40 | 5.40 | -0.05 | -0.92 | 1,792,953 | 9,797.31 |
| 06/01/2021 | 5.45 | 5.60 | 5.40 | 5.45 | +0.05 | +0.93 | 5,345,828 | 29,471.10 |
| 05/01/2021 | 5.50 | 5.50 | 5.35 | 5.40 | -0.10 | -1.82 | 1,712,801 | 9,289.51 |
| 04/01/2021 | 5.20 | 5.60 | 5.20 | 5.50 | +0.15 | +2.80 | 4,961,341 | 27,013.76 |
| 30/12/2020 | 5.50 | 5.55 | 5.25 | 5.35 | -0.10 | -1.83 | 2,077,482 | 11,142.03 |
| 29/12/2020 | 5.35 | 5.60 | 5.35 | 5.45 | +0.10 | +1.87 | 2,151,683 | 11,792.74 |
| 28/12/2020 | 5.60 | 5.70 | 5.35 | 5.35 | -0.25 | -4.46 | 2,159,933 | 11,814.05 |
| 25/12/2020 | 5.65 | 5.75 | 5.60 | 5.60 | +0.05 | +0.90 | 1,424,741 | 8,039.58 |
| 24/12/2020 | 5.55 | 5.60 | 5.45 | 5.55 | 0.00 | 0.00 | 1,196,302 | 6,611.94 |
| 23/12/2020 | 5.50 | 5.75 | 5.40 | 5.55 | +0.10 | +1.83 | 3,154,214 | 17,517.09 |
| 22/12/2020 | 5.40 | 5.50 | 5.20 | 5.45 | +0.25 | +4.81 | 2,412,537 | 13,037.90 |
| 21/12/2020 | 5.35 | 5.80 | 5.20 | 5.20 | -0.85 | -14.05 | 6,644,891 | 36,581.79 |
| 18/12/2020 | 6.15 | 6.20 | 6.00 | 6.05 | -0.15 | -2.42 | 3,437,219 | 20,889.05 |
| 17/12/2020 | 6.30 | 6.55 | 6.20 | 6.20 | 0.00 | 0.00 | 8,432,918 | 53,562.54 |
| 16/12/2020 | 6.20 | 6.40 | 6.05 | 6.20 | +0.30 | +5.08 | 11,227,845 | 69,701.47 |
| 15/12/2020 | 5.60 | 5.95 | 5.60 | 5.90 | +0.30 | +5.36 | 5,457,752 | 31,629.65 |
| 14/12/2020 | 5.55 | 5.70 | 5.40 | 5.60 | +0.15 | +2.75 | 2,605,951 | 14,559.85 |
| 09/12/2020 | 5.45 | 5.50 | 5.30 | 5.45 | +0.05 | +0.93 | 2,415,061 | 13,046.24 |
| 08/12/2020 | 5.40 | 5.50 | 5.40 | 5.40 | -0.05 | -0.92 | 2,151,602 | 11,698.88 |
| 04/12/2020 | 5.60 | 5.65 | 5.35 | 5.45 | -0.20 | -3.54 | 2,727,981 | 14,938.67 |
| 03/12/2020 | 5.75 | 5.85 | 5.10 | 5.65 | -0.15 | -2.59 | 4,422,620 | 24,728.43 |
| 02/12/2020 | 5.85 | 5.90 | 5.60 | 5.80 | 0.00 | 0.00 | 2,846,715 | 16,342.01 |
| 01/12/2020 | 5.55 | 5.80 | 5.45 | 5.80 | +0.35 | +6.42 | 6,272,713 | 35,708.24 |
The Information is provided for informative and educational purposes only.
