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) |
|---|---|---|---|---|---|---|---|---|
| 25/04/2018 | 10.30 | 10.30 | 10.10 | 10.20 | -0.10 | -0.97 | 150,500 | 1,538.42 |
| 24/04/2018 | 10.40 | 10.40 | 10.10 | 10.30 | -0.10 | -0.96 | 304,200 | 3,126.84 |
| 23/04/2018 | 10.50 | 10.50 | 10.30 | 10.40 | 0.00 | 0.00 | 201,100 | 2,087.13 |
| 20/04/2018 | 10.40 | 10.50 | 10.30 | 10.40 | +0.10 | +0.97 | 261,000 | 2,699.04 |
| 19/04/2018 | 10.30 | 10.40 | 10.30 | 10.30 | +0.10 | +0.98 | 251,500 | 2,599.91 |
| 18/04/2018 | 10.20 | 10.40 | 10.20 | 10.20 | +0.10 | +0.99 | 298,000 | 3,052.00 |
| 17/04/2018 | 10.40 | 10.70 | 10.10 | 10.10 | -0.30 | -2.88 | 1,347,765 | 13,972.07 |
| 12/04/2018 | 10.40 | 10.60 | 10.30 | 10.40 | +0.10 | +0.97 | 753,812 | 7,858.91 |
| 11/04/2018 | 10.20 | 10.50 | 10.20 | 10.30 | +0.20 | +1.98 | 1,144,124 | 11,784.06 |
| 10/04/2018 | 10.10 | 10.20 | 9.90 | 10.10 | +0.10 | +1.00 | 898,900 | 9,027.85 |
| 09/04/2018 | 10.00 | 10.20 | 10.00 | 10.00 | 0.00 | 0.00 | 288,530 | 2,903.84 |
| 05/04/2018 | 10.10 | 10.40 | 9.95 | 10.00 | -0.10 | -0.99 | 1,124,351 | 11,363.28 |
| 04/04/2018 | 10.10 | 10.30 | 10.00 | 10.10 | 0.00 | 0.00 | 1,539,300 | 15,483.34 |
| 03/04/2018 | 11.00 | 11.00 | 9.95 | 10.10 | -0.90 | -8.18 | 4,608,109 | 47,083.04 |
| 02/04/2018 | 11.30 | 11.40 | 10.90 | 11.00 | -0.40 | -3.51 | 1,611,561 | 17,799.73 |
| 30/03/2018 | 11.90 | 12.00 | 11.20 | 11.40 | -0.60 | -5.00 | 2,016,431 | 23,008.24 |
| 29/03/2018 | 12.80 | 13.00 | 11.50 | 12.00 | -0.80 | -6.25 | 2,273,600 | 27,488.38 |
| 28/03/2018 | 13.40 | 13.40 | 12.80 | 12.80 | -0.50 | -3.76 | 449,576 | 5,847.75 |
| 27/03/2018 | 13.30 | 13.50 | 13.30 | 13.30 | 0.00 | 0.00 | 118,200 | 1,576.06 |
| 26/03/2018 | 13.50 | 13.60 | 13.30 | 13.30 | -0.20 | -1.48 | 173,200 | 2,320.15 |
| 23/03/2018 | 13.60 | 13.80 | 13.50 | 13.50 | -0.40 | -2.88 | 270,600 | 3,668.58 |
| 22/03/2018 | 13.90 | 14.00 | 13.80 | 13.90 | -0.10 | -0.71 | 255,000 | 3,533.65 |
| 21/03/2018 | 14.10 | 14.20 | 13.90 | 14.00 | +0.10 | +0.72 | 344,702 | 4,849.88 |
| 20/03/2018 | 13.70 | 14.00 | 13.60 | 13.90 | +0.10 | +0.72 | 589,300 | 8,139.19 |
| 19/03/2018 | 14.60 | 14.60 | 13.80 | 13.80 | -2.60 | -15.85 | 1,607,071 | 22,507.95 |
| 16/03/2018 | 16.50 | 16.80 | 16.30 | 16.40 | +0.10 | +0.61 | 1,193,410 | 19,663.77 |
| 15/03/2018 | 16.00 | 16.50 | 16.00 | 16.30 | +0.30 | +1.88 | 462,102 | 7,506.81 |
| 14/03/2018 | 15.90 | 16.10 | 15.80 | 16.00 | +0.10 | +0.63 | 512,100 | 8,150.36 |
| 13/03/2018 | 16.00 | 16.10 | 15.80 | 15.90 | 0.00 | 0.00 | 600,401 | 9,845.10 |
| 12/03/2018 | 15.80 | 16.10 | 15.80 | 15.90 | +0.10 | +0.63 | 769,401 | 12,507.56 |
| 09/03/2018 | 16.50 | 16.50 | 15.80 | 15.80 | -0.70 | -4.24 | 1,261,940 | 20,475.91 |
| 08/03/2018 | 16.70 | 16.70 | 16.40 | 16.50 | 0.00 | 0.00 | 680,200 | 11,298.87 |
| 07/03/2018 | 16.80 | 16.90 | 16.40 | 16.50 | -0.20 | -1.20 | 1,324,635 | 22,036.45 |
| 06/03/2018 | 16.50 | 16.80 | 16.40 | 16.70 | +0.20 | +1.21 | 1,523,002 | 25,323.00 |
| 05/03/2018 | 16.80 | 16.80 | 16.30 | 16.50 | -0.20 | -1.20 | 853,822 | 14,152.19 |
| 02/03/2018 | 16.70 | 16.80 | 16.60 | 16.70 | -0.10 | -0.60 | 292,601 | 4,871.34 |
The Information is provided for informative and educational purposes only.
