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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 7.85 | 7.85 | 7.70 | 7.75 | -0.05 | -0.64 | 129,511 | 1,007.03 |
| 30/03/2022 | 7.75 | 7.95 | 7.75 | 7.80 | +0.05 | +0.65 | 431,203 | 3,372.61 |
| 29/03/2022 | 7.60 | 7.75 | 7.55 | 7.75 | +0.40 | +5.44 | 481,519 | 3,691.22 |
| 28/03/2022 | 7.35 | 7.40 | 7.30 | 7.35 | 0.00 | 0.00 | 58,001 | 425.81 |
| 25/03/2022 | 7.40 | 7.45 | 7.35 | 7.35 | 0.00 | 0.00 | 3,900 | 28.73 |
| 24/03/2022 | 7.45 | 7.45 | 7.35 | 7.35 | 0.00 | 0.00 | 4,605 | 33.86 |
| 23/03/2022 | 7.45 | 7.45 | 7.35 | 7.35 | 0.00 | 0.00 | 2,300 | 16.91 |
| 22/03/2022 | 7.30 | 7.45 | 7.30 | 7.35 | +0.05 | +0.68 | 16,700 | 122.52 |
| 21/03/2022 | 7.40 | 7.45 | 7.30 | 7.30 | -0.10 | -1.35 | 79,600 | 584.62 |
| 18/03/2022 | 7.50 | 7.50 | 7.40 | 7.40 | -0.10 | -1.33 | 27,253 | 203.03 |
| 17/03/2022 | 7.40 | 7.55 | 7.40 | 7.50 | 0.00 | 0.00 | 33,801 | 253.19 |
| 16/03/2022 | 7.65 | 7.65 | 7.40 | 7.50 | +0.05 | +0.67 | 7,147 | 53.62 |
| 15/03/2022 | 7.35 | 7.60 | 7.35 | 7.45 | -0.05 | -0.67 | 18,700 | 137.84 |
| 14/03/2022 | 7.50 | 7.60 | 7.35 | 7.50 | +0.10 | +1.35 | 50,614 | 380.19 |
| 11/03/2022 | 7.35 | 7.45 | 7.35 | 7.40 | -0.05 | -0.67 | 10,300 | 76.31 |
| 10/03/2022 | 7.45 | 7.45 | 7.40 | 7.45 | 0.00 | 0.00 | 5,401 | 40.09 |
| 09/03/2022 | 7.45 | 7.45 | 7.25 | 7.45 | +0.15 | +2.05 | 112,700 | 822.43 |
| 08/03/2022 | 7.40 | 7.45 | 7.20 | 7.30 | 0.00 | 0.00 | 87,200 | 633.91 |
| 07/03/2022 | 7.45 | 7.45 | 7.30 | 7.30 | -0.15 | -2.01 | 96,300 | 708.07 |
| 04/03/2022 | 7.75 | 7.75 | 7.45 | 7.45 | -0.25 | -3.25 | 85,700 | 646.04 |
| 03/03/2022 | 7.65 | 7.75 | 7.55 | 7.70 | +0.10 | +1.32 | 57,202 | 440.13 |
| 02/03/2022 | 7.75 | 7.80 | 7.60 | 7.60 | -0.10 | -1.30 | 26,200 | 200.16 |
| 01/03/2022 | 7.80 | 7.80 | 7.65 | 7.70 | +0.10 | +1.32 | 109,300 | 844.20 |
| 28/02/2022 | 7.70 | 7.75 | 7.55 | 7.60 | +0.20 | +2.70 | 309,721 | 2,374.19 |
| 25/02/2022 | 7.35 | 7.55 | 7.35 | 7.40 | 0.00 | 0.00 | 15,080 | 112.41 |
| 24/02/2022 | 7.40 | 7.60 | 7.35 | 7.40 | 0.00 | 0.00 | 547,621 | 4,088.29 |
| 23/02/2022 | 7.50 | 7.50 | 7.40 | 7.40 | +0.05 | +0.68 | 26,300 | 195.00 |
| 22/02/2022 | 7.35 | 7.40 | 7.35 | 7.35 | 0.00 | 0.00 | 69,000 | 507.21 |
| 21/02/2022 | 7.45 | 7.45 | 7.35 | 7.35 | 0.00 | 0.00 | 65,906 | 484.83 |
| 18/02/2022 | 7.50 | 7.50 | 7.35 | 7.35 | -0.05 | -0.68 | 56,300 | 414.12 |
| 17/02/2022 | 7.40 | 7.55 | 7.35 | 7.40 | -0.05 | -0.67 | 123,000 | 912.39 |
| 15/02/2022 | 7.35 | 7.50 | 7.30 | 7.45 | +0.20 | +2.76 | 16,400 | 121.41 |
| 14/02/2022 | 7.40 | 7.40 | 7.15 | 7.25 | -0.20 | -2.68 | 395,400 | 2,859.70 |
| 11/02/2022 | 7.45 | 7.50 | 7.35 | 7.45 | -0.05 | -0.67 | 35,713 | 264.75 |
| 10/02/2022 | 7.45 | 7.50 | 7.25 | 7.50 | -0.05 | -0.66 | 490,205 | 3,588.77 |
| 09/02/2022 | 7.55 | 7.55 | 7.45 | 7.55 | +0.10 | +1.34 | 70,200 | 524.88 |
| 08/02/2022 | 7.40 | 7.55 | 7.35 | 7.45 | +0.10 | +1.36 | 163,900 | 1,226.12 |
| 07/02/2022 | 7.40 | 7.45 | 7.30 | 7.35 | 0.00 | 0.00 | 39,720 | 291.79 |
| 04/02/2022 | 7.40 | 7.45 | 7.35 | 7.35 | -0.10 | -1.34 | 8,000 | 59.17 |
| 03/02/2022 | 7.40 | 7.45 | 7.35 | 7.45 | +0.10 | +1.36 | 63,000 | 465.15 |
| 02/02/2022 | 7.40 | 7.40 | 7.35 | 7.35 | -0.05 | -0.68 | 7,307 | 53.72 |
| 01/02/2022 | 7.40 | 7.45 | 7.40 | 7.40 | 0.00 | 0.00 | 15,000 | 111.01 |
The Information is provided for informative and educational purposes only.
