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) |
|---|---|---|---|---|---|---|---|---|
| 28/10/2020 | 4.60 | 4.64 | 4.58 | 4.60 | +0.04 | +0.88 | 1,450,800 | 6,698.86 |
| 27/10/2020 | 4.62 | 4.62 | 4.54 | 4.56 | -0.08 | -1.72 | 1,415,200 | 6,487.80 |
| 26/10/2020 | 4.48 | 4.68 | 4.48 | 4.64 | +0.10 | +2.20 | 3,923,822 | 18,072.23 |
| 22/10/2020 | 4.42 | 4.54 | 4.34 | 4.54 | +0.16 | +3.65 | 3,346,600 | 14,921.46 |
| 21/10/2020 | 4.36 | 4.50 | 4.36 | 4.38 | +0.08 | +1.86 | 2,644,520 | 11,704.22 |
| 20/10/2020 | 4.30 | 4.42 | 4.28 | 4.30 | -0.02 | -0.46 | 1,690,205 | 7,294.24 |
| 19/10/2020 | 4.42 | 4.44 | 4.32 | 4.32 | -0.18 | -4.00 | 1,212,427 | 5,292.51 |
| 16/10/2020 | 4.76 | 4.78 | 4.44 | 4.50 | -0.28 | -5.86 | 3,782,922 | 17,248.70 |
| 15/10/2020 | 4.86 | 4.90 | 4.74 | 4.78 | -0.10 | -2.05 | 1,414,801 | 6,833.34 |
| 14/10/2020 | 4.90 | 4.98 | 4.86 | 4.88 | +0.06 | +1.24 | 2,531,107 | 12,428.33 |
| 12/10/2020 | 4.74 | 4.84 | 4.74 | 4.82 | +0.10 | +2.12 | 1,895,700 | 9,135.98 |
| 09/10/2020 | 4.94 | 4.94 | 4.70 | 4.72 | -0.22 | -4.45 | 3,915,092 | 18,764.57 |
| 08/10/2020 | 5.05 | 5.05 | 4.94 | 4.94 | -0.11 | -2.18 | 2,032,051 | 10,112.47 |
| 07/10/2020 | 5.00 | 5.15 | 4.98 | 5.05 | +0.09 | +1.81 | 2,532,153 | 12,777.73 |
| 06/10/2020 | 5.10 | 5.20 | 4.96 | 4.96 | -0.14 | -2.75 | 2,704,769 | 13,687.24 |
| 05/10/2020 | 5.15 | 5.30 | 5.10 | 5.10 | +0.05 | +0.99 | 7,938,654 | 41,235.48 |
| 02/10/2020 | 4.96 | 5.15 | 4.94 | 5.05 | +0.15 | +3.06 | 11,981,881 | 60,406.38 |
| 01/10/2020 | 4.80 | 4.92 | 4.78 | 4.90 | +0.14 | +2.94 | 3,234,004 | 15,779.86 |
| 30/09/2020 | 4.98 | 5.00 | 4.74 | 4.76 | -0.18 | -3.64 | 5,791,272 | 28,402.76 |
| 29/09/2020 | 4.88 | 5.10 | 4.88 | 4.94 | +0.08 | +1.65 | 11,198,332 | 55,711.39 |
| 28/09/2020 | 4.94 | 5.00 | 4.86 | 4.86 | -0.08 | -1.62 | 5,203,334 | 25,615.35 |
| 25/09/2020 | 4.94 | 5.05 | 4.88 | 4.94 | +0.06 | +1.23 | 10,959,043 | 54,490.75 |
| 24/09/2020 | 4.54 | 4.94 | 4.50 | 4.88 | +0.38 | +8.44 | 24,248,197 | 114,992.00 |
| 23/09/2020 | 4.26 | 4.58 | 4.26 | 4.50 | +0.26 | +6.13 | 12,513,336 | 56,113.87 |
| 22/09/2020 | 4.26 | 4.32 | 4.24 | 4.24 | -0.06 | -1.40 | 1,317,424 | 5,629.04 |
| 21/09/2020 | 4.32 | 4.42 | 4.30 | 4.30 | 0.00 | 0.00 | 2,810,608 | 12,201.14 |
| 18/09/2020 | 4.48 | 4.50 | 4.30 | 4.30 | -0.10 | -2.27 | 15,734,081 | 67,335.80 |
| 17/09/2020 | 4.24 | 4.40 | 4.14 | 4.40 | +0.20 | +4.76 | 11,694,142 | 49,875.72 |
| 16/09/2020 | 4.46 | 4.50 | 4.16 | 4.20 | -0.26 | -5.83 | 5,540,915 | 23,540.42 |
| 15/09/2020 | 4.58 | 4.58 | 4.38 | 4.46 | 0.00 | 0.00 | 871,621 | 3,861.19 |
| 14/09/2020 | 4.66 | 4.66 | 4.40 | 4.46 | -0.16 | -3.46 | 953,608 | 4,296.58 |
| 11/09/2020 | 4.78 | 4.84 | 4.60 | 4.62 | -0.16 | -3.35 | 752,044 | 3,522.05 |
| 10/09/2020 | 4.78 | 4.98 | 4.76 | 4.78 | +0.06 | +1.27 | 2,352,241 | 11,396.78 |
| 09/09/2020 | 4.70 | 4.82 | 4.68 | 4.72 | -0.04 | -0.84 | 1,744,240 | 8,226.49 |
| 08/09/2020 | 5.00 | 5.00 | 4.76 | 4.76 | -0.24 | -4.80 | 2,191,533 | 10,651.00 |
| 03/09/2020 | 5.10 | 5.10 | 4.98 | 5.00 | -0.05 | -0.99 | 251,300 | 1,259.97 |
| 02/09/2020 | 5.00 | 5.10 | 5.00 | 5.05 | 0.00 | 0.00 | 214,907 | 1,085.38 |
| 01/09/2020 | 5.05 | 5.15 | 5.00 | 5.05 | -0.05 | -0.98 | 124,601 | 630.57 |
The Information is provided for informative and educational purposes only.
