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) |
|---|---|---|---|---|---|---|---|---|
| 13/07/2020 | 5.40 | 6.00 | 5.35 | 5.90 | +0.65 | +12.38 | 12,053,661 | 70,255.98 |
| 10/07/2020 | 5.45 | 5.55 | 5.25 | 5.25 | -0.20 | -3.67 | 1,015,520 | 5,505.50 |
| 09/07/2020 | 5.50 | 5.65 | 5.45 | 5.45 | 0.00 | 0.00 | 1,715,225 | 9,485.74 |
| 08/07/2020 | 5.30 | 5.75 | 5.30 | 5.45 | +0.15 | +2.83 | 2,768,805 | 15,377.90 |
| 07/07/2020 | 5.60 | 5.60 | 5.30 | 5.30 | -0.15 | -2.75 | 792,109 | 4,336.14 |
| 03/07/2020 | 5.30 | 5.55 | 5.20 | 5.45 | +0.15 | +2.83 | 1,549,432 | 8,410.63 |
| 02/07/2020 | 5.30 | 5.40 | 5.15 | 5.30 | +0.10 | +1.92 | 1,144,735 | 6,073.61 |
| 01/07/2020 | 5.30 | 5.30 | 5.10 | 5.20 | +0.05 | +0.97 | 148,604 | 766.82 |
| 30/06/2020 | 5.05 | 5.25 | 5.05 | 5.15 | +0.15 | +3.00 | 519,017 | 2,677.82 |
| 29/06/2020 | 5.15 | 5.15 | 4.98 | 5.00 | -0.10 | -1.96 | 197,201 | 991.04 |
| 26/06/2020 | 5.20 | 5.20 | 4.96 | 5.10 | 0.00 | 0.00 | 240,902 | 1,225.33 |
| 25/06/2020 | 5.00 | 5.10 | 4.96 | 5.10 | -0.05 | -0.97 | 1,129,801 | 5,661.87 |
| 24/06/2020 | 5.40 | 5.60 | 5.15 | 5.15 | -0.15 | -2.83 | 2,180,114 | 11,857.14 |
| 23/06/2020 | 5.40 | 5.40 | 5.25 | 5.30 | -0.05 | -0.93 | 649,702 | 3,440.70 |
| 22/06/2020 | 5.60 | 5.60 | 5.35 | 5.35 | -0.30 | -5.31 | 954,206 | 5,192.75 |
| 19/06/2020 | 5.80 | 5.85 | 5.65 | 5.65 | -0.10 | -1.74 | 1,050,605 | 6,027.30 |
| 18/06/2020 | 5.80 | 5.90 | 5.70 | 5.75 | +0.10 | +1.77 | 3,196,001 | 18,477.93 |
| 17/06/2020 | 5.65 | 5.90 | 5.65 | 5.65 | +0.40 | +7.62 | 5,214,963 | 29,790.21 |
| 16/06/2020 | 5.25 | 5.35 | 5.20 | 5.25 | +0.15 | +2.94 | 2,007,830 | 10,545.67 |
| 15/06/2020 | 5.05 | 5.60 | 5.05 | 5.10 | +0.05 | +0.99 | 9,224,697 | 48,844.07 |
| 12/06/2020 | 4.64 | 5.10 | 4.50 | 5.05 | +0.31 | +6.54 | 1,746,502 | 8,399.99 |
| 11/06/2020 | 4.80 | 4.84 | 4.64 | 4.74 | -0.04 | -0.84 | 669,900 | 3,169.45 |
| 10/06/2020 | 4.80 | 4.90 | 4.74 | 4.78 | -0.02 | -0.42 | 496,000 | 2,370.14 |
| 09/06/2020 | 4.92 | 4.92 | 4.80 | 4.80 | -0.08 | -1.64 | 557,521 | 2,699.59 |
| 08/06/2020 | 5.00 | 5.00 | 4.82 | 4.88 | -0.10 | -2.01 | 1,788,020 | 8,831.49 |
| 05/06/2020 | 4.96 | 5.00 | 4.90 | 4.98 | +0.02 | +0.40 | 593,436 | 2,941.18 |
| 04/06/2020 | 5.05 | 5.15 | 4.94 | 4.96 | -0.02 | -0.40 | 1,922,610 | 9,671.11 |
| 02/06/2020 | 4.80 | 5.05 | 4.76 | 4.98 | +0.28 | +5.96 | 1,833,300 | 9,037.57 |
| 01/06/2020 | 4.68 | 4.80 | 4.68 | 4.70 | +0.02 | +0.43 | 419,609 | 1,986.85 |
The Information is provided for informative and educational purposes only.
