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) |
|---|---|---|---|---|---|---|---|---|
| 21/05/2019 | 4.12 | 4.12 | 4.02 | 4.10 | -0.04 | -0.97 | 112,700 | 459.37 |
| 17/05/2019 | 4.10 | 4.16 | 4.08 | 4.14 | +0.04 | +0.98 | 169,800 | 700.78 |
| 16/05/2019 | 4.10 | 4.10 | 4.06 | 4.10 | -0.02 | -0.49 | 127,160 | 519.28 |
| 15/05/2019 | 4.14 | 4.16 | 4.08 | 4.12 | -0.04 | -0.96 | 228,600 | 935.53 |
| 14/05/2019 | 4.12 | 4.16 | 4.12 | 4.16 | 0.00 | 0.00 | 149,300 | 616.90 |
| 13/05/2019 | 4.22 | 4.22 | 4.16 | 4.16 | -0.06 | -1.42 | 85,000 | 356.21 |
| 10/05/2019 | 4.24 | 4.26 | 4.18 | 4.22 | -0.02 | -0.47 | 310,629 | 1,308.25 |
| 09/05/2019 | 4.28 | 4.30 | 4.24 | 4.24 | -0.06 | -1.40 | 201,700 | 859.32 |
| 08/05/2019 | 4.30 | 4.30 | 4.26 | 4.30 | 0.00 | 0.00 | 207,100 | 883.66 |
| 07/05/2019 | 4.26 | 4.32 | 4.24 | 4.30 | +0.02 | +0.47 | 28,560 | 122.11 |
| 03/05/2019 | 4.28 | 4.30 | 4.26 | 4.28 | 0.00 | 0.00 | 1,805,208 | 7,726.49 |
| 02/05/2019 | 4.32 | 4.32 | 4.26 | 4.28 | -0.02 | -0.47 | 109,560 | 468.32 |
| 30/04/2019 | 4.30 | 4.30 | 4.26 | 4.30 | -0.02 | -0.46 | 201,600 | 862.24 |
| 29/04/2019 | 4.28 | 4.32 | 4.26 | 4.32 | +0.04 | +0.93 | 64,801 | 277.36 |
| 26/04/2019 | 4.34 | 4.34 | 4.28 | 4.28 | -0.04 | -0.93 | 137,200 | 589.99 |
| 25/04/2019 | 4.30 | 4.36 | 4.30 | 4.32 | +0.02 | +0.47 | 111,900 | 483.58 |
| 24/04/2019 | 4.34 | 4.36 | 4.28 | 4.30 | -0.04 | -0.92 | 186,260 | 804.88 |
| 23/04/2019 | 4.38 | 4.38 | 4.34 | 4.34 | 0.00 | 0.00 | 89,000 | 388.33 |
| 22/04/2019 | 4.46 | 4.50 | 4.32 | 4.34 | -0.10 | -2.25 | 1,148,800 | 5,060.97 |
| 19/04/2019 | 4.46 | 4.46 | 4.44 | 4.44 | 0.00 | 0.00 | 258,220 | 1,147.81 |
| 18/04/2019 | 4.46 | 4.48 | 4.44 | 4.44 | -0.02 | -0.45 | 252,900 | 1,128.84 |
| 17/04/2019 | 4.50 | 4.50 | 4.40 | 4.46 | 0.00 | 0.00 | 214,802 | 951.60 |
| 12/04/2019 | 4.40 | 4.52 | 4.38 | 4.46 | +0.08 | +1.83 | 2,756,411 | 12,333.73 |
| 11/04/2019 | 4.42 | 4.42 | 4.36 | 4.38 | -0.04 | -0.90 | 68,992 | 302.49 |
| 10/04/2019 | 4.38 | 4.42 | 4.38 | 4.42 | +0.02 | +0.45 | 40,200 | 177.33 |
| 09/04/2019 | 4.40 | 4.40 | 4.38 | 4.40 | 0.00 | 0.00 | 38,100 | 167.31 |
| 05/04/2019 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00 | 0.00 | 10,366 | 45.61 |
| 04/04/2019 | 4.36 | 4.42 | 4.36 | 4.40 | +0.06 | +1.38 | 194,400 | 850.13 |
| 03/04/2019 | 4.38 | 4.42 | 4.34 | 4.34 | -0.04 | -0.91 | 120,216 | 523.25 |
| 02/04/2019 | 4.38 | 4.44 | 4.36 | 4.38 | 0.00 | 0.00 | 235,040 | 1,028.54 |
| 01/04/2019 | 4.38 | 4.38 | 4.36 | 4.38 | 0.00 | 0.00 | 38,520 | 168.40 |
The Information is provided for informative and educational purposes only.
