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) |
|---|---|---|---|---|---|---|---|---|
| 14/12/2018 | 4.98 | 4.98 | 4.96 | 4.98 | -0.02 | -0.40 | 35,600 | 177.26 |
| 13/12/2018 | 5.05 | 5.05 | 4.98 | 5.00 | -0.05 | -0.99 | 121,250 | 607.01 |
| 12/12/2018 | 5.05 | 5.10 | 5.00 | 5.05 | 0.00 | 0.00 | 88,340 | 445.90 |
| 11/12/2018 | 5.15 | 5.20 | 5.05 | 5.05 | -0.15 | -2.88 | 353,140 | 1,793.38 |
| 07/12/2018 | 5.20 | 5.25 | 5.15 | 5.20 | 0.00 | 0.00 | 85,100 | 442.50 |
| 06/12/2018 | 5.15 | 5.25 | 5.15 | 5.20 | -0.10 | -1.89 | 86,100 | 450.31 |
| 04/12/2018 | 5.30 | 5.30 | 5.25 | 5.30 | 0.00 | 0.00 | 117,622 | 619.83 |
| 03/12/2018 | 5.30 | 5.35 | 5.25 | 5.30 | -0.10 | -1.85 | 221,800 | 1,169.89 |
| 30/11/2018 | 5.35 | 5.45 | 5.35 | 5.40 | -0.05 | -0.92 | 77,900 | 420.06 |
| 29/11/2018 | 5.45 | 5.50 | 5.40 | 5.45 | +0.10 | +1.87 | 611,104 | 3,319.65 |
| 28/11/2018 | 5.25 | 5.45 | 5.25 | 5.35 | +0.15 | +2.88 | 720,719 | 3,887.16 |
| 27/11/2018 | 5.20 | 5.35 | 5.15 | 5.20 | +0.10 | +1.96 | 853,707 | 4,479.23 |
| 26/11/2018 | 4.98 | 5.10 | 4.98 | 5.10 | +0.10 | +2.00 | 74,200 | 377.19 |
| 23/11/2018 | 4.96 | 5.00 | 4.96 | 5.00 | +0.04 | +0.81 | 149,541 | 747.18 |
| 22/11/2018 | 4.98 | 5.05 | 4.96 | 4.96 | -0.04 | -0.80 | 186,600 | 933.20 |
| 21/11/2018 | 4.96 | 5.00 | 4.94 | 5.00 | +0.06 | +1.21 | 250,601 | 1,248.47 |
| 20/11/2018 | 5.00 | 5.00 | 4.94 | 4.94 | -0.06 | -1.20 | 312,050 | 1,552.40 |
| 19/11/2018 | 5.00 | 5.05 | 4.98 | 5.00 | 0.00 | 0.00 | 309,700 | 1,549.55 |
| 16/11/2018 | 5.05 | 5.10 | 5.00 | 5.00 | -0.05 | -0.99 | 141,200 | 713.36 |
| 15/11/2018 | 5.15 | 5.15 | 5.00 | 5.05 | -0.05 | -0.98 | 548,500 | 2,759.80 |
| 14/11/2018 | 5.15 | 5.15 | 5.00 | 5.10 | -0.05 | -0.97 | 130,342,233 | 781,828.21 |
| 13/11/2018 | 4.94 | 5.20 | 4.94 | 5.15 | +0.21 | +4.25 | 759,451 | 3,889.66 |
| 12/11/2018 | 5.05 | 5.25 | 4.94 | 4.94 | -0.06 | -1.20 | 858,100 | 4,341.68 |
| 09/11/2018 | 5.15 | 5.20 | 5.00 | 5.00 | -0.10 | -1.96 | 417,541 | 2,121.23 |
| 08/11/2018 | 5.20 | 5.20 | 5.05 | 5.10 | -0.10 | -1.92 | 3,378,786 | 16,097.27 |
| 07/11/2018 | 5.25 | 5.35 | 5.10 | 5.20 | +0.05 | +0.97 | 725,100 | 3,797.83 |
| 06/11/2018 | 5.15 | 5.35 | 5.15 | 5.15 | +0.05 | +0.98 | 229,520 | 1,201.92 |
| 05/11/2018 | 5.20 | 5.20 | 5.10 | 5.10 | -0.05 | -0.97 | 104,900 | 542.01 |
| 02/11/2018 | 5.05 | 5.20 | 5.05 | 5.15 | +0.10 | +1.98 | 186,520 | 962.12 |
| 01/11/2018 | 5.05 | 5.10 | 5.05 | 5.05 | -0.05 | -0.98 | 55,700 | 281.51 |
The Information is provided for informative and educational purposes only.
