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) |
|---|---|---|---|---|---|---|---|---|
| 19/01/2022 | 5.15 | 5.15 | 5.05 | 5.05 | -0.05 | -0.98 | 274,517 | 1,394.97 |
| 18/01/2022 | 5.15 | 5.20 | 5.10 | 5.10 | -0.05 | -0.97 | 378,100 | 1,939.92 |
| 17/01/2022 | 5.10 | 5.20 | 5.05 | 5.15 | 0.00 | 0.00 | 658,201 | 3,368.35 |
| 14/01/2022 | 5.10 | 5.15 | 5.10 | 5.15 | +0.05 | +0.98 | 109,700 | 561.94 |
| 13/01/2022 | 5.15 | 5.15 | 5.10 | 5.10 | 0.00 | 0.00 | 314,112 | 1,602.88 |
| 12/01/2022 | 5.15 | 5.20 | 5.10 | 5.10 | -0.05 | -0.97 | 211,720 | 1,086.14 |
| 11/01/2022 | 5.20 | 5.20 | 5.10 | 5.15 | 0.00 | 0.00 | 221,300 | 1,133.25 |
| 10/01/2022 | 5.10 | 5.15 | 5.10 | 5.15 | +0.05 | +0.98 | 274,120 | 1,404.16 |
| 07/01/2022 | 5.10 | 5.20 | 5.05 | 5.10 | 0.00 | 0.00 | 277,220 | 1,421.07 |
| 06/01/2022 | 5.15 | 5.15 | 5.05 | 5.10 | -0.05 | -0.97 | 530,660 | 2,724.00 |
| 05/01/2022 | 5.10 | 5.25 | 5.10 | 5.15 | 0.00 | 0.00 | 832,102 | 4,317.49 |
| 04/01/2022 | 5.15 | 5.20 | 5.10 | 5.15 | 0.00 | 0.00 | 585,878 | 3,019.26 |
| 30/12/2021 | 5.15 | 5.20 | 5.15 | 5.15 | 0.00 | 0.00 | 184,200 | 953.12 |
| 29/12/2021 | 5.15 | 5.20 | 5.05 | 5.15 | +0.05 | +0.98 | 467,600 | 2,401.27 |
| 28/12/2021 | 5.10 | 5.20 | 5.10 | 5.10 | +0.05 | +0.99 | 835,722 | 4,312.14 |
| 27/12/2021 | 5.00 | 5.10 | 4.96 | 5.05 | +0.05 | +1.00 | 327,329 | 1,632.75 |
| 24/12/2021 | 5.15 | 5.15 | 5.00 | 5.00 | -0.10 | -1.96 | 254,105 | 1,290.44 |
| 23/12/2021 | 5.10 | 5.10 | 5.05 | 5.10 | +0.05 | +0.99 | 120,300 | 611.11 |
| 22/12/2021 | 5.00 | 5.10 | 5.00 | 5.05 | 0.00 | 0.00 | 139,301 | 703.17 |
| 21/12/2021 | 5.00 | 5.10 | 5.00 | 5.05 | +0.05 | +1.00 | 529,302 | 2,668.60 |
| 20/12/2021 | 5.05 | 5.10 | 4.98 | 5.00 | -0.05 | -0.99 | 501,950 | 2,531.28 |
| 17/12/2021 | 5.15 | 5.15 | 5.05 | 5.05 | -0.05 | -0.98 | 167,752 | 856.08 |
| 16/12/2021 | 5.10 | 5.15 | 5.00 | 5.10 | 0.00 | 0.00 | 634,273 | 3,219.01 |
| 15/12/2021 | 4.92 | 5.10 | 4.92 | 5.10 | +0.18 | +3.66 | 1,058,101 | 5,300.46 |
| 14/12/2021 | 4.92 | 4.94 | 4.90 | 4.92 | 0.00 | 0.00 | 281,966 | 1,389.28 |
| 13/12/2021 | 4.92 | 4.96 | 4.90 | 4.92 | 0.00 | 0.00 | 746,664 | 3,670.70 |
| 09/12/2021 | 4.94 | 4.96 | 4.92 | 4.92 | -0.02 | -0.40 | 176,035 | 869.38 |
| 08/12/2021 | 4.98 | 5.00 | 4.92 | 4.94 | 0.00 | 0.00 | 763,518 | 3,778.30 |
| 07/12/2021 | 4.92 | 4.96 | 4.90 | 4.94 | +0.04 | +0.82 | 475,012 | 2,343.45 |
| 03/12/2021 | 4.90 | 4.92 | 4.88 | 4.90 | +0.02 | +0.41 | 283,870 | 1,393.75 |
| 02/12/2021 | 4.90 | 4.94 | 4.86 | 4.88 | -0.02 | -0.41 | 588,400 | 2,878.44 |
| 01/12/2021 | 4.92 | 4.98 | 4.88 | 4.90 | 0.00 | 0.00 | 525,051 | 2,576.80 |
The Information is provided for informative and educational purposes only.
