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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 4.64 | 4.64 | 3.20 | 4.40 | -0.16 | -3.51 | 862,829 | 3,649.64 |
| 10/08/2022 | 4.60 | 4.76 | 4.52 | 4.56 | +0.12 | +2.70 | 1,206,238 | 5,579.63 |
| 09/08/2022 | 4.44 | 4.46 | 4.44 | 4.44 | 0.00 | 0.00 | 39,400 | 175.61 |
| 08/08/2022 | 4.36 | 4.44 | 4.36 | 4.44 | +0.06 | +1.37 | 59,994 | 264.18 |
| 05/08/2022 | 4.38 | 4.40 | 4.30 | 4.38 | 0.00 | 0.00 | 225,014 | 977.79 |
| 04/08/2022 | 4.40 | 4.48 | 4.28 | 4.38 | -0.02 | -0.45 | 169,147 | 734.21 |
| 03/08/2022 | 4.40 | 4.40 | 4.34 | 4.40 | +0.02 | +0.46 | 86,604 | 378.57 |
| 02/08/2022 | 4.40 | 4.46 | 4.36 | 4.38 | -0.02 | -0.45 | 65,200 | 287.30 |
| 01/08/2022 | 4.32 | 4.42 | 4.30 | 4.40 | +0.06 | +1.38 | 206,400 | 896.19 |
| 27/07/2022 | 4.36 | 4.38 | 4.32 | 4.34 | 0.00 | 0.00 | 21,011 | 91.52 |
| 26/07/2022 | 4.30 | 4.34 | 4.30 | 4.34 | +0.04 | +0.93 | 14,400 | 62.46 |
| 25/07/2022 | 4.30 | 4.30 | 4.26 | 4.30 | 0.00 | 0.00 | 51,373 | 220.13 |
| 22/07/2022 | 4.32 | 4.36 | 4.28 | 4.30 | -0.02 | -0.46 | 25,211 | 108.53 |
| 21/07/2022 | 4.30 | 4.32 | 4.28 | 4.32 | +0.04 | +0.93 | 46,400 | 199.32 |
| 20/07/2022 | 4.28 | 4.30 | 4.26 | 4.28 | +0.02 | +0.47 | 29,700 | 127.05 |
| 19/07/2022 | 4.40 | 4.60 | 4.20 | 4.26 | -0.14 | -3.18 | 515,010 | 2,237.71 |
| 18/07/2022 | 4.32 | 4.52 | 4.24 | 4.40 | +0.12 | +2.80 | 179,640 | 783.99 |
| 15/07/2022 | 4.16 | 4.28 | 4.16 | 4.28 | +0.04 | +0.94 | 108,102 | 459.03 |
| 14/07/2022 | 4.38 | 4.38 | 4.20 | 4.24 | -0.04 | -0.93 | 80,302 | 340.85 |
| 12/07/2022 | 4.30 | 4.40 | 4.28 | 4.28 | -0.04 | -0.93 | 133,147 | 573.66 |
| 11/07/2022 | 4.34 | 4.38 | 4.32 | 4.32 | 0.00 | 0.00 | 26,518 | 114.88 |
| 08/07/2022 | 4.36 | 4.36 | 4.32 | 4.32 | -0.04 | -0.92 | 67,500 | 293.09 |
| 07/07/2022 | 4.28 | 4.36 | 4.24 | 4.36 | +0.10 | +2.35 | 252,100 | 1,095.39 |
| 06/07/2022 | 4.18 | 4.32 | 4.18 | 4.26 | +0.02 | +0.47 | 238,100 | 1,015.33 |
| 05/07/2022 | 4.38 | 4.38 | 4.24 | 4.24 | -0.16 | -3.64 | 483,520 | 2,087.43 |
| 04/07/2022 | 4.36 | 4.42 | 4.36 | 4.40 | 0.00 | 0.00 | 154,643 | 679.40 |
| 01/07/2022 | 4.40 | 4.44 | 4.36 | 4.40 | 0.00 | 0.00 | 117,100 | 514.69 |
The Information is provided for informative and educational purposes only.
