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) |
|---|---|---|---|---|---|---|---|---|
| 19/04/2019 | 4.46 | 4.46 | 4.44 | 4.44 | 0.00 | 0.00 | 258,220 | 1,147.81 |
| 18/04/2019 | 4.46 | 4.48 | 4.44 | 4.44 | -0.02 | -0.45 | 252,900 | 1,128.84 |
| 17/04/2019 | 4.50 | 4.50 | 4.40 | 4.46 | 0.00 | 0.00 | 214,802 | 951.60 |
| 12/04/2019 | 4.40 | 4.52 | 4.38 | 4.46 | +0.08 | +1.83 | 2,756,411 | 12,333.73 |
| 11/04/2019 | 4.42 | 4.42 | 4.36 | 4.38 | -0.04 | -0.90 | 68,992 | 302.49 |
| 10/04/2019 | 4.38 | 4.42 | 4.38 | 4.42 | +0.02 | +0.45 | 40,200 | 177.33 |
| 09/04/2019 | 4.40 | 4.40 | 4.38 | 4.40 | 0.00 | 0.00 | 38,100 | 167.31 |
| 05/04/2019 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00 | 0.00 | 10,366 | 45.61 |
| 04/04/2019 | 4.36 | 4.42 | 4.36 | 4.40 | +0.06 | +1.38 | 194,400 | 850.13 |
| 03/04/2019 | 4.38 | 4.42 | 4.34 | 4.34 | -0.04 | -0.91 | 120,216 | 523.25 |
| 02/04/2019 | 4.38 | 4.44 | 4.36 | 4.38 | 0.00 | 0.00 | 235,040 | 1,028.54 |
| 01/04/2019 | 4.38 | 4.38 | 4.36 | 4.38 | 0.00 | 0.00 | 38,520 | 168.40 |
| 29/03/2019 | 4.40 | 4.42 | 4.34 | 4.38 | -0.04 | -0.90 | 120,491 | 527.35 |
| 28/03/2019 | 4.40 | 4.42 | 4.36 | 4.42 | 0.00 | 0.00 | 13,260 | 58.17 |
| 27/03/2019 | 4.42 | 4.42 | 4.38 | 4.42 | 0.00 | 0.00 | 79,420 | 348.43 |
| 26/03/2019 | 4.38 | 4.42 | 4.36 | 4.42 | +0.02 | +0.45 | 37,320 | 163.73 |
| 25/03/2019 | 4.40 | 4.40 | 4.34 | 4.40 | -0.02 | -0.45 | 64,900 | 282.92 |
| 22/03/2019 | 4.42 | 4.44 | 4.38 | 4.42 | -0.02 | -0.45 | 116,500 | 513.08 |
| 21/03/2019 | 4.40 | 4.46 | 4.40 | 4.44 | +0.02 | +0.45 | 234,300 | 1,036.64 |
| 20/03/2019 | 4.44 | 4.44 | 4.40 | 4.42 | -0.04 | -0.90 | 30,600 | 135.11 |
| 19/03/2019 | 4.40 | 4.46 | 4.38 | 4.46 | +0.08 | +1.83 | 107,465 | 474.85 |
| 18/03/2019 | 4.48 | 4.48 | 4.38 | 4.38 | -0.10 | -2.23 | 157,600 | 697.73 |
| 15/03/2019 | 4.54 | 4.54 | 4.48 | 4.48 | -0.02 | -0.44 | 49,400 | 221.94 |
| 14/03/2019 | 4.48 | 4.56 | 4.48 | 4.50 | +0.02 | +0.45 | 298,900 | 1,350.26 |
| 13/03/2019 | 4.48 | 4.48 | 4.44 | 4.48 | +0.02 | +0.45 | 29,800 | 133.39 |
| 12/03/2019 | 4.44 | 4.56 | 4.44 | 4.46 | 0.00 | 0.00 | 644,400 | 2,903.45 |
| 11/03/2019 | 4.44 | 4.48 | 4.44 | 4.46 | 0.00 | 0.00 | 16,500 | 73.59 |
| 08/03/2019 | 4.44 | 4.48 | 4.42 | 4.46 | 0.00 | 0.00 | 47,701 | 212.63 |
| 07/03/2019 | 4.42 | 4.46 | 4.40 | 4.46 | +0.06 | +1.36 | 46,400 | 204.81 |
| 06/03/2019 | 4.44 | 4.48 | 4.40 | 4.40 | -0.04 | -0.90 | 54,600 | 241.28 |
| 05/03/2019 | 4.44 | 4.50 | 4.42 | 4.44 | +0.02 | +0.45 | 80,300 | 357.29 |
| 04/03/2019 | 4.50 | 4.50 | 4.40 | 4.42 | -0.02 | -0.45 | 90,800 | 402.65 |
| 01/03/2019 | 4.50 | 4.52 | 4.40 | 4.44 | -0.10 | -2.20 | 305,745 | 1,357.78 |
The Information is provided for informative and educational purposes only.
