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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27/07/2022 | 6.30 | 6.30 | 6.15 | 6.15 | -0.20 | -3.15 | 65,302 | 404.86 |
| 26/07/2022 | 6.10 | 6.35 | 6.10 | 6.35 | +0.15 | +2.42 | 88,800 | 559.29 |
| 25/07/2022 | 6.25 | 6.25 | 6.15 | 6.20 | 0.00 | 0.00 | 26,530 | 163.42 |
| 22/07/2022 | 6.10 | 6.20 | 6.10 | 6.20 | +0.10 | +1.64 | 11,500 | 70.72 |
| 21/07/2022 | 6.20 | 6.20 | 6.05 | 6.10 | -0.05 | -0.81 | 6,800 | 41.38 |
| 20/07/2022 | 6.15 | 6.20 | 6.10 | 6.15 | -0.05 | -0.81 | 19,000 | 117.41 |
| 19/07/2022 | 6.20 | 6.20 | 6.05 | 6.20 | 0.00 | 0.00 | 11,800 | 71.97 |
| 18/07/2022 | 6.40 | 6.40 | 6.10 | 6.20 | +0.05 | +0.81 | 28,225 | 176.63 |
| 15/07/2022 | 6.05 | 6.20 | 6.05 | 6.15 | +0.10 | +1.65 | 15,300 | 93.64 |
| 14/07/2022 | 6.00 | 6.25 | 5.95 | 6.05 | +0.05 | +0.83 | 22,400 | 134.20 |
| 12/07/2022 | 6.10 | 6.15 | 5.95 | 6.00 | -0.10 | -1.64 | 7,600 | 46.09 |
| 11/07/2022 | 6.00 | 6.10 | 6.00 | 6.10 | +0.15 | +2.52 | 5,000 | 30.34 |
| 08/07/2022 | 6.00 | 6.00 | 5.85 | 5.95 | -0.05 | -0.83 | 6,200 | 36.76 |
| 07/07/2022 | 5.80 | 6.00 | 5.80 | 6.00 | +0.10 | +1.69 | 15,400 | 90.89 |
| 06/07/2022 | 5.75 | 5.95 | 5.65 | 5.90 | -0.05 | -0.84 | 71,200 | 417.50 |
| 05/07/2022 | 6.00 | 6.00 | 5.85 | 5.95 | -0.05 | -0.83 | 14,000 | 81.96 |
| 04/07/2022 | 5.95 | 6.00 | 5.85 | 6.00 | +0.05 | +0.84 | 34,403 | 202.63 |
| 01/07/2022 | 5.80 | 5.95 | 5.80 | 5.95 | +0.10 | +1.71 | 14,800 | 86.55 |
The Information is provided for informative and educational purposes only.
