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) |
|---|---|---|---|---|---|---|---|---|
| 12/04/2021 | 6.05 | 6.15 | 5.90 | 5.90 | -0.20 | -3.28 | 3,745,459 | 22,569.06 |
| 09/04/2021 | 6.15 | 6.30 | 6.10 | 6.10 | -0.10 | -1.61 | 2,502,963 | 15,466.96 |
| 08/04/2021 | 6.20 | 6.35 | 6.10 | 6.20 | 0.00 | 0.00 | 3,590,231 | 22,325.66 |
| 07/04/2021 | 6.45 | 6.45 | 6.20 | 6.20 | -0.35 | -5.34 | 6,172,304 | 38,894.02 |
| 05/04/2021 | 6.70 | 6.85 | 6.50 | 6.55 | -0.10 | -1.50 | 7,947,709 | 53,059.18 |
| 02/04/2021 | 6.55 | 6.75 | 6.50 | 6.65 | +0.15 | +2.31 | 7,436,463 | 49,571.70 |
| 01/04/2021 | 6.45 | 6.60 | 6.40 | 6.50 | +0.05 | +0.78 | 3,318,359 | 21,538.06 |
| 31/03/2021 | 6.55 | 6.60 | 6.45 | 6.45 | -0.10 | -1.53 | 2,605,405 | 16,939.63 |
| 30/03/2021 | 6.70 | 6.70 | 6.55 | 6.55 | -0.10 | -1.50 | 2,324,463 | 15,339.26 |
| 29/03/2021 | 6.60 | 6.75 | 6.50 | 6.65 | +0.15 | +2.31 | 6,217,259 | 41,363.85 |
| 26/03/2021 | 6.65 | 6.70 | 6.40 | 6.50 | -0.10 | -1.52 | 6,421,843 | 41,830.56 |
| 25/03/2021 | 6.80 | 6.85 | 6.55 | 6.60 | -0.15 | -2.22 | 8,068,155 | 53,869.98 |
| 24/03/2021 | 6.60 | 6.95 | 6.55 | 6.75 | +0.10 | +1.50 | 14,215,834 | 96,723.51 |
| 23/03/2021 | 6.95 | 7.00 | 6.60 | 6.65 | -0.15 | -2.21 | 15,652,134 | 105,914.90 |
| 22/03/2021 | 6.55 | 7.40 | 6.55 | 6.80 | +0.40 | +6.25 | 58,803,132 | 410,214.74 |
| 19/03/2021 | 6.10 | 6.45 | 6.05 | 6.40 | +0.20 | +3.23 | 21,953,373 | 136,591.50 |
| 18/03/2021 | 5.75 | 6.30 | 5.75 | 6.20 | +0.45 | +7.83 | 27,067,635 | 164,916.34 |
| 17/03/2021 | 5.80 | 5.90 | 5.60 | 5.75 | +0.05 | +0.88 | 3,733,904 | 21,593.54 |
| 16/03/2021 | 5.95 | 6.00 | 5.70 | 5.70 | -0.20 | -3.39 | 3,301,971 | 19,346.96 |
| 15/03/2021 | 5.80 | 6.00 | 5.70 | 5.90 | +0.10 | +1.72 | 5,895,112 | 34,462.16 |
| 12/03/2021 | 6.10 | 6.15 | 5.80 | 5.80 | +0.05 | +0.87 | 18,834,600 | 113,291.41 |
| 11/03/2021 | 5.55 | 5.75 | 5.50 | 5.75 | +0.35 | +6.48 | 10,354,269 | 58,533.20 |
| 10/03/2021 | 5.40 | 5.50 | 5.35 | 5.40 | 0.00 | 0.00 | 1,288,658 | 7,002.18 |
| 09/03/2021 | 5.50 | 5.50 | 5.30 | 5.40 | 0.00 | 0.00 | 2,757,552 | 14,836.34 |
| 08/03/2021 | 5.45 | 5.50 | 5.40 | 5.40 | -0.30 | -5.26 | 1,444,544 | 7,872.70 |
| 05/03/2021 | 5.70 | 5.75 | 5.60 | 5.70 | -0.10 | -1.72 | 3,128,603 | 17,746.97 |
| 04/03/2021 | 5.50 | 5.80 | 5.40 | 5.80 | +0.40 | +7.41 | 8,053,926 | 45,622.50 |
| 03/03/2021 | 5.40 | 5.40 | 5.30 | 5.40 | +0.10 | +1.89 | 1,657,221 | 8,859.60 |
| 02/03/2021 | 5.45 | 5.45 | 5.30 | 5.30 | -0.05 | -0.93 | 1,431,561 | 7,635.19 |
| 01/03/2021 | 5.35 | 5.40 | 5.25 | 5.35 | 0.00 | 0.00 | 952,214 | 5,064.20 |
The Information is provided for informative and educational purposes only.
