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) |
|---|---|---|---|---|---|---|---|---|
| 21/09/2018 | 6.25 | 6.30 | 6.15 | 6.20 | 0.00 | 0.00 | 1,168,000 | 7,274.10 |
| 20/09/2018 | 6.30 | 6.35 | 6.15 | 6.20 | 0.00 | 0.00 | 1,049,200 | 6,571.85 |
| 19/09/2018 | 6.10 | 6.20 | 6.05 | 6.20 | +0.10 | +1.64 | 783,700 | 4,788.93 |
| 18/09/2018 | 6.05 | 6.15 | 6.00 | 6.10 | +0.10 | +1.67 | 915,560 | 5,573.62 |
| 17/09/2018 | 6.10 | 6.15 | 5.85 | 6.00 | -0.15 | -2.44 | 1,435,680 | 8,640.86 |
| 14/09/2018 | 6.00 | 6.25 | 5.95 | 6.15 | +0.20 | +3.36 | 3,329,005 | 20,491.31 |
| 13/09/2018 | 5.85 | 5.95 | 5.75 | 5.95 | +0.15 | +2.59 | 591,000 | 3,456.33 |
| 12/09/2018 | 5.85 | 5.90 | 5.80 | 5.80 | 0.00 | 0.00 | 106,400 | 621.09 |
| 11/09/2018 | 5.85 | 5.90 | 5.80 | 5.80 | -0.05 | -0.85 | 169,100 | 989.64 |
| 10/09/2018 | 5.90 | 5.90 | 5.85 | 5.85 | -0.05 | -0.85 | 105,400 | 619.45 |
| 07/09/2018 | 6.00 | 6.00 | 5.90 | 5.90 | -0.10 | -1.67 | 116,901 | 694.56 |
| 06/09/2018 | 5.90 | 6.00 | 5.90 | 6.00 | +0.10 | +1.69 | 358,798 | 2,129.21 |
| 05/09/2018 | 6.25 | 6.25 | 5.90 | 5.90 | -0.40 | -6.35 | 1,677,877 | 10,191.93 |
| 04/09/2018 | 6.00 | 6.50 | 6.00 | 6.30 | +0.35 | +5.88 | 3,238,581 | 20,406.08 |
| 03/09/2018 | 6.05 | 6.05 | 5.95 | 5.95 | -0.10 | -1.65 | 289,320 | 1,726.73 |
| 31/08/2018 | 6.15 | 6.15 | 6.05 | 6.05 | -0.10 | -1.63 | 418,040 | 2,540.04 |
| 30/08/2018 | 6.20 | 6.50 | 6.15 | 6.15 | -0.05 | -0.81 | 2,062,121 | 12,981.12 |
| 29/08/2018 | 5.80 | 6.30 | 5.75 | 6.20 | +0.40 | +6.90 | 1,434,234 | 8,766.00 |
| 28/08/2018 | 5.70 | 5.85 | 5.70 | 5.80 | +0.15 | +2.65 | 561,000 | 3,238.76 |
| 27/08/2018 | 5.65 | 5.85 | 5.60 | 5.65 | 0.00 | 0.00 | 569,500 | 3,251.71 |
| 24/08/2018 | 5.65 | 5.70 | 5.60 | 5.65 | +0.05 | +0.89 | 256,301 | 1,446.78 |
| 23/08/2018 | 5.70 | 5.75 | 5.60 | 5.60 | -0.15 | -2.61 | 507,500 | 2,864.28 |
| 22/08/2018 | 5.75 | 5.95 | 5.70 | 5.75 | -0.05 | -0.86 | 214,800 | 1,237.48 |
| 21/08/2018 | 5.90 | 5.95 | 5.80 | 5.80 | -0.10 | -1.69 | 62,900 | 365.90 |
| 20/08/2018 | 5.75 | 5.90 | 5.75 | 5.90 | +0.15 | +2.61 | 57,600 | 337.57 |
| 17/08/2018 | 5.80 | 5.85 | 5.75 | 5.75 | +0.05 | +0.88 | 188,200 | 1,087.64 |
| 16/08/2018 | 5.65 | 5.70 | 5.60 | 5.70 | +0.10 | +1.79 | 146,000 | 828.08 |
| 15/08/2018 | 5.75 | 5.75 | 5.60 | 5.60 | -0.15 | -2.61 | 259,300 | 1,472.18 |
| 14/08/2018 | 5.60 | 5.80 | 5.60 | 5.75 | -0.10 | -1.71 | 335,104 | 1,905.03 |
| 10/08/2018 | 6.05 | 6.10 | 5.85 | 5.85 | -0.20 | -3.31 | 581,240 | 3,447.79 |
| 09/08/2018 | 6.10 | 6.15 | 6.00 | 6.05 | -0.15 | -2.42 | 431,060 | 2,610.77 |
| 08/08/2018 | 6.10 | 6.25 | 6.10 | 6.20 | +0.15 | +2.48 | 240,300 | 1,481.83 |
| 07/08/2018 | 6.25 | 6.30 | 5.85 | 6.05 | -0.25 | -3.97 | 1,216,860 | 7,346.53 |
| 06/08/2018 | 6.75 | 6.75 | 6.30 | 6.30 | -0.40 | -5.97 | 822,501 | 5,306.30 |
| 03/08/2018 | 6.80 | 6.90 | 6.70 | 6.70 | -0.10 | -1.47 | 764,140 | 5,160.34 |
| 02/08/2018 | 6.75 | 7.20 | 6.70 | 6.80 | +0.15 | +2.26 | 4,084,160 | 28,034.21 |
| 01/08/2018 | 6.30 | 6.75 | 6.30 | 6.65 | +0.35 | +5.56 | 4,207,371 | 27,692.03 |
The Information is provided for informative and educational purposes only.
