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) |
|---|---|---|---|---|---|---|---|---|
| 13/09/2019 | 7.50 | 7.60 | 7.40 | 7.55 | -0.05 | -0.66 | 1,479,833 | 11,086.57 |
| 12/09/2019 | 7.80 | 7.85 | 7.60 | 7.60 | -0.20 | -2.56 | 1,180,211 | 9,090.57 |
| 11/09/2019 | 8.00 | 8.05 | 7.70 | 7.80 | -0.20 | -2.50 | 3,413,591 | 26,736.02 |
| 10/09/2019 | 8.35 | 8.35 | 8.00 | 8.00 | -0.35 | -4.19 | 4,938,300 | 40,511.78 |
| 09/09/2019 | 7.90 | 8.35 | 7.90 | 8.35 | +0.55 | +7.05 | 9,649,109 | 79,139.14 |
| 06/09/2019 | 7.80 | 7.95 | 7.80 | 7.80 | 0.00 | 0.00 | 2,426,570 | 19,110.26 |
| 05/09/2019 | 7.85 | 7.90 | 7.55 | 7.80 | +0.05 | +0.65 | 1,248,063 | 9,691.73 |
| 04/09/2019 | 7.80 | 7.85 | 7.55 | 7.75 | +0.05 | +0.65 | 1,162,000 | 8,972.91 |
| 03/09/2019 | 8.10 | 8.10 | 7.70 | 7.70 | -0.35 | -4.35 | 1,886,202 | 14,882.10 |
| 02/09/2019 | 8.10 | 8.25 | 8.05 | 8.05 | +0.10 | +1.26 | 3,128,274 | 25,456.87 |
| 30/08/2019 | 8.00 | 8.05 | 7.80 | 7.95 | +0.05 | +0.63 | 1,833,900 | 14,579.41 |
| 29/08/2019 | 7.85 | 8.00 | 7.80 | 7.90 | +0.15 | +1.94 | 4,155,841 | 32,750.99 |
| 28/08/2019 | 7.40 | 7.80 | 7.35 | 7.75 | +0.45 | +6.16 | 3,599,640 | 27,698.78 |
| 27/08/2019 | 7.45 | 7.45 | 7.30 | 7.30 | -0.15 | -2.01 | 544,400 | 4,007.99 |
| 26/08/2019 | 7.30 | 7.45 | 7.25 | 7.45 | -0.15 | -1.97 | 792,701 | 5,838.67 |
| 23/08/2019 | 7.55 | 7.70 | 7.40 | 7.60 | +0.10 | +1.33 | 1,757,400 | 13,319.72 |
| 22/08/2019 | 7.65 | 7.80 | 7.50 | 7.50 | -0.20 | -2.60 | 1,764,300 | 13,479.38 |
| 21/08/2019 | 7.50 | 7.70 | 7.45 | 7.70 | +0.20 | +2.67 | 1,814,100 | 13,825.92 |
| 20/08/2019 | 7.75 | 7.75 | 7.45 | 7.50 | -0.15 | -1.96 | 1,093,800 | 8,289.02 |
| 19/08/2019 | 7.75 | 7.85 | 7.50 | 7.65 | +0.15 | +2.00 | 1,200,900 | 9,229.81 |
| 16/08/2019 | 6.95 | 7.50 | 6.95 | 7.50 | +0.65 | +9.49 | 2,313,786 | 16,878.96 |
| 15/08/2019 | 7.00 | 7.00 | 6.75 | 6.85 | -0.15 | -2.14 | 1,289,700 | 8,850.53 |
| 14/08/2019 | 7.35 | 7.40 | 6.95 | 7.00 | -0.15 | -2.10 | 1,252,626 | 8,989.43 |
| 13/08/2019 | 7.60 | 7.60 | 7.15 | 7.15 | -0.50 | -6.54 | 1,172,120 | 8,657.83 |
| 09/08/2019 | 8.05 | 8.15 | 7.60 | 7.65 | -0.15 | -1.92 | 3,047,760 | 24,247.91 |
| 08/08/2019 | 7.85 | 7.95 | 7.75 | 7.80 | 0.00 | 0.00 | 1,076,600 | 8,425.64 |
| 07/08/2019 | 7.95 | 8.10 | 7.75 | 7.80 | 0.00 | 0.00 | 2,967,036 | 23,600.07 |
| 06/08/2019 | 7.30 | 7.90 | 7.25 | 7.80 | +0.25 | +3.31 | 2,676,934 | 20,419.76 |
| 05/08/2019 | 7.60 | 8.40 | 7.55 | 7.55 | +0.05 | +0.67 | 5,222,973 | 41,888.41 |
| 02/08/2019 | 6.90 | 7.80 | 6.80 | 7.50 | +0.25 | +3.45 | 2,828,803 | 21,149.65 |
| 01/08/2019 | 8.30 | 8.30 | 7.00 | 7.25 | -1.10 | -13.17 | 3,369,699 | 25,811.00 |
The Information is provided for informative and educational purposes only.
