Companies/Securities in Focus
AMATAV : AMATA VN 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) |
|---|---|---|---|---|---|---|---|---|
| 27/05/2022 | 7.55 | 7.55 | 7.45 | 7.50 | -0.05 | -0.66 | 49,502 | 371.10 |
| 26/05/2022 | 7.55 | 7.65 | 7.45 | 7.55 | +0.05 | +0.67 | 65,200 | 490.98 |
| 25/05/2022 | 7.55 | 7.55 | 7.50 | 7.50 | -0.05 | -0.66 | 29,500 | 221.88 |
| 24/05/2022 | 7.50 | 7.55 | 7.45 | 7.55 | +0.15 | +2.03 | 67,500 | 506.20 |
| 23/05/2022 | 7.45 | 7.50 | 7.40 | 7.40 | +0.10 | +1.37 | 32,000 | 237.70 |
| 20/05/2022 | 7.40 | 7.45 | 7.30 | 7.30 | -0.10 | -1.35 | 44,000 | 325.05 |
| 19/05/2022 | 7.25 | 7.40 | 7.25 | 7.40 | +0.05 | +0.68 | 66,500 | 489.57 |
| 18/05/2022 | 7.30 | 7.35 | 7.20 | 7.35 | +0.05 | +0.68 | 47,246 | 342.11 |
| 17/05/2022 | 7.15 | 7.30 | 7.15 | 7.30 | +0.15 | +2.10 | 33,511 | 241.26 |
| 13/05/2022 | 7.30 | 7.30 | 7.15 | 7.15 | 0.00 | 0.00 | 73,930 | 533.29 |
| 12/05/2022 | 7.60 | 7.60 | 7.15 | 7.15 | -0.30 | -4.03 | 140,208 | 1,022.65 |
| 11/05/2022 | 7.65 | 7.65 | 7.30 | 7.45 | +0.15 | +2.05 | 211,102 | 1,577.98 |
| 10/05/2022 | 7.15 | 7.30 | 7.10 | 7.30 | +0.20 | +2.82 | 37,501 | 269.72 |
| 09/05/2022 | 7.25 | 7.25 | 7.10 | 7.10 | -0.20 | -2.74 | 104,206 | 745.58 |
| 06/05/2022 | 7.35 | 7.40 | 7.10 | 7.30 | -0.05 | -0.68 | 97,603 | 702.77 |
| 05/05/2022 | 7.50 | 7.55 | 7.30 | 7.35 | -0.15 | -2.00 | 164,013 | 1,211.12 |
| 03/05/2022 | 7.60 | 7.70 | 7.45 | 7.50 | -0.10 | -1.32 | 151,900 | 1,145.62 |
| 29/04/2022 | 7.60 | 7.75 | 7.55 | 7.60 | 0.00 | 0.00 | 58,501 | 445.65 |
| 28/04/2022 | 7.55 | 7.65 | 7.50 | 7.60 | +0.05 | +0.66 | 39,300 | 297.04 |
| 27/04/2022 | 7.60 | 7.60 | 7.50 | 7.55 | -0.05 | -0.66 | 93,100 | 705.58 |
| 26/04/2022 | 7.60 | 7.65 | 7.55 | 7.60 | +0.05 | +0.66 | 97,200 | 739.16 |
| 25/04/2022 | 7.60 | 7.60 | 7.50 | 7.55 | -0.05 | -0.66 | 159,213 | 1,205.46 |
| 22/04/2022 | 7.60 | 7.65 | 7.50 | 7.60 | 0.00 | 0.00 | 80,700 | 609.83 |
| 21/04/2022 | 7.65 | 7.65 | 7.55 | 7.60 | -0.05 | -0.65 | 127,900 | 970.13 |
| 20/04/2022 | 7.60 | 7.70 | 7.55 | 7.65 | +0.05 | +0.66 | 127,800 | 973.21 |
| 19/04/2022 | 7.65 | 7.70 | 7.60 | 7.60 | -0.05 | -0.65 | 106,100 | 813.40 |
| 18/04/2022 | 7.70 | 7.80 | 7.60 | 7.65 | -0.05 | -0.65 | 37,100 | 284.09 |
| 12/04/2022 | 7.75 | 7.85 | 7.70 | 7.70 | 0.00 | 0.00 | 245,601 | 1,905.08 |
| 11/04/2022 | 7.65 | 7.85 | 7.65 | 7.70 | +0.10 | +1.32 | 585,100 | 4,539.25 |
| 08/04/2022 | 7.55 | 7.60 | 7.55 | 7.60 | +0.05 | +0.66 | 65,880 | 498.50 |
| 07/04/2022 | 7.50 | 7.60 | 7.45 | 7.55 | -0.10 | -1.31 | 113,401 | 851.59 |
| 05/04/2022 | 7.80 | 7.80 | 7.65 | 7.65 | -0.10 | -1.29 | 77,464 | 600.57 |
| 04/04/2022 | 7.85 | 7.85 | 7.75 | 7.75 | -0.05 | -0.64 | 95,202 | 742.01 |
| 01/04/2022 | 7.75 | 7.80 | 7.70 | 7.80 | +0.05 | +0.65 | 146,640 | 1,134.78 |
The Information is provided for informative and educational purposes only.
