Companies/Securities in Focus
AMARIN : AMARIN PRINTING AND PUBLISHING 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) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2022 | 5.60 | 5.65 | 5.45 | 5.55 | -0.10 | -1.77 | 262,204 | 1,445.88 |
| 22/09/2022 | 5.60 | 5.70 | 5.55 | 5.65 | +0.05 | +0.89 | 125,200 | 695.66 |
| 21/09/2022 | 5.65 | 5.65 | 5.55 | 5.60 | -0.05 | -0.88 | 56,008 | 313.79 |
| 20/09/2022 | 5.70 | 5.75 | 5.60 | 5.65 | +0.15 | +2.73 | 34,000 | 192.47 |
| 19/09/2022 | 5.70 | 5.70 | 5.50 | 5.50 | -0.20 | -3.51 | 116,700 | 652.22 |
| 16/09/2022 | 5.70 | 5.75 | 5.65 | 5.70 | +0.05 | +0.88 | 39,500 | 223.71 |
| 15/09/2022 | 5.70 | 5.70 | 5.65 | 5.65 | -0.05 | -0.88 | 30,936 | 175.80 |
| 14/09/2022 | 5.70 | 5.75 | 5.65 | 5.70 | 0.00 | 0.00 | 27,300 | 155.66 |
| 13/09/2022 | 5.65 | 5.80 | 5.65 | 5.70 | +0.05 | +0.88 | 455,941 | 2,599.11 |
| 12/09/2022 | 5.75 | 5.75 | 5.65 | 5.65 | -0.10 | -1.74 | 2,585,102 | 14,730.05 |
| 09/09/2022 | 5.70 | 5.80 | 5.65 | 5.75 | +0.05 | +0.88 | 141,855 | 808.69 |
| 08/09/2022 | 5.85 | 5.95 | 5.70 | 5.70 | -0.15 | -2.56 | 395,703 | 2,279.64 |
| 07/09/2022 | 5.90 | 6.00 | 5.85 | 5.85 | -0.15 | -2.50 | 47,926 | 282.73 |
| 06/09/2022 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 101 | 0.61 |
| 05/09/2022 | 5.95 | 6.00 | 5.90 | 6.00 | 0.00 | 0.00 | 254,700 | 1,525.22 |
| 02/09/2022 | 5.95 | 6.05 | 5.90 | 6.00 | -0.05 | -0.83 | 691,702 | 4,149.66 |
| 01/09/2022 | 5.90 | 6.05 | 5.90 | 6.05 | +0.15 | +2.54 | 99,900 | 595.34 |
| 31/08/2022 | 6.05 | 6.15 | 5.90 | 5.90 | -0.20 | -3.28 | 44,800 | 269.65 |
| 30/08/2022 | 6.10 | 6.10 | 6.05 | 6.10 | 0.00 | 0.00 | 4,406 | 26.87 |
| 29/08/2022 | 6.10 | 6.10 | 6.00 | 6.10 | -0.05 | -0.81 | 38,700 | 234.10 |
| 26/08/2022 | 6.20 | 6.25 | 6.10 | 6.15 | 0.00 | 0.00 | 23,800 | 146.31 |
| 25/08/2022 | 6.20 | 6.30 | 6.10 | 6.15 | 0.00 | 0.00 | 1,055,300 | 6,591.83 |
| 24/08/2022 | 6.30 | 6.30 | 6.15 | 6.15 | -0.15 | -2.38 | 9,100 | 56.09 |
| 23/08/2022 | 6.20 | 6.35 | 6.10 | 6.30 | +0.15 | +2.44 | 14,701 | 92.04 |
| 22/08/2022 | 6.15 | 6.15 | 6.05 | 6.15 | 0.00 | 0.00 | 24,801 | 151.61 |
| 19/08/2022 | 6.20 | 6.25 | 6.10 | 6.15 | -0.10 | -1.60 | 76,200 | 467.84 |
| 18/08/2022 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00 | 0.00 | 5,464 | 34.15 |
| 17/08/2022 | 6.15 | 6.25 | 6.15 | 6.25 | 0.00 | 0.00 | 6,200 | 38.55 |
| 16/08/2022 | 6.15 | 6.25 | 6.00 | 6.25 | 0.00 | 0.00 | 78,264 | 482.89 |
| 15/08/2022 | 6.30 | 6.30 | 6.10 | 6.25 | -0.05 | -0.79 | 18,500 | 114.62 |
| 11/08/2022 | 6.20 | 6.30 | 6.10 | 6.30 | 0.00 | 0.00 | 37,400 | 232.60 |
| 10/08/2022 | 6.20 | 6.30 | 6.20 | 6.30 | +0.05 | +0.80 | 17,100 | 107.47 |
| 09/08/2022 | 6.35 | 6.40 | 6.20 | 6.25 | +0.15 | +2.46 | 322,427 | 2,037.06 |
| 08/08/2022 | 6.15 | 6.15 | 6.10 | 6.10 | -0.05 | -0.81 | 65,600 | 400.66 |
| 05/08/2022 | 6.10 | 6.20 | 6.10 | 6.15 | -0.05 | -0.81 | 79,820 | 492.60 |
| 04/08/2022 | 6.10 | 6.20 | 6.10 | 6.20 | +0.05 | +0.81 | 14,600 | 89.33 |
| 03/08/2022 | 6.20 | 6.20 | 6.10 | 6.15 | -0.05 | -0.81 | 25,900 | 158.51 |
| 02/08/2022 | 6.15 | 6.20 | 6.15 | 6.20 | 0.00 | 0.00 | 10,601 | 65.22 |
| 01/08/2022 | 6.30 | 6.30 | 6.10 | 6.20 | +0.05 | +0.81 | 12,805 | 79.28 |
The Information is provided for informative and educational purposes only.
