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) |
|---|---|---|---|---|---|---|---|---|
| 18/06/2019 | 6.10 | 6.10 | 5.90 | 6.00 | -0.05 | -0.83 | 1,496,110 | 8,995.54 |
| 17/06/2019 | 6.00 | 6.30 | 6.00 | 6.05 | +0.05 | +0.83 | 2,561,104 | 15,722.05 |
| 14/06/2019 | 6.00 | 6.25 | 5.90 | 6.00 | +0.05 | +0.84 | 6,592,447 | 39,960.62 |
| 13/06/2019 | 5.55 | 6.05 | 5.50 | 5.95 | +0.35 | +6.25 | 6,839,296 | 39,697.85 |
| 12/06/2019 | 5.85 | 6.00 | 5.30 | 5.60 | -0.15 | -2.61 | 7,171,131 | 40,989.75 |
| 11/06/2019 | 5.35 | 5.85 | 5.30 | 5.75 | +0.55 | +10.58 | 11,899,843 | 67,144.80 |
| 10/06/2019 | 4.26 | 5.30 | 4.26 | 5.20 | +0.92 | +21.50 | 7,626,413 | 37,241.65 |
| 07/06/2019 | 4.28 | 4.30 | 4.20 | 4.28 | 0.00 | 0.00 | 532,800 | 2,263.94 |
| 06/06/2019 | 4.22 | 4.28 | 4.22 | 4.28 | +0.04 | +0.94 | 215,500 | 914.07 |
| 05/06/2019 | 4.20 | 4.24 | 4.20 | 4.24 | +0.04 | +0.95 | 182,574 | 769.86 |
| 04/06/2019 | 4.14 | 4.20 | 4.12 | 4.20 | +0.06 | +1.45 | 429,226 | 1,788.22 |
| 31/05/2019 | 4.12 | 4.14 | 4.08 | 4.14 | +0.02 | +0.49 | 84,201 | 346.98 |
| 30/05/2019 | 4.06 | 4.14 | 4.06 | 4.12 | +0.02 | +0.49 | 109,000 | 447.57 |
| 29/05/2019 | 4.10 | 4.12 | 4.08 | 4.10 | 0.00 | 0.00 | 69,400 | 284.24 |
| 28/05/2019 | 4.10 | 4.12 | 4.06 | 4.10 | 0.00 | 0.00 | 58,800 | 240.26 |
| 27/05/2019 | 4.08 | 4.10 | 4.08 | 4.10 | 0.00 | 0.00 | 31,480 | 128.59 |
| 24/05/2019 | 4.10 | 4.10 | 4.04 | 4.10 | 0.00 | 0.00 | 141,200 | 574.07 |
| 23/05/2019 | 4.08 | 4.10 | 4.04 | 4.10 | 0.00 | 0.00 | 154,700 | 629.66 |
| 22/05/2019 | 4.08 | 4.10 | 4.02 | 4.10 | 0.00 | 0.00 | 111,860 | 455.49 |
| 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 |
The Information is provided for informative and educational purposes only.
