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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2023 | 7.10 | 7.10 | 7.05 | 7.10 | -0.05 | -0.70 | 33,000 | 233.32 |
| 26/01/2023 | 7.15 | 7.15 | 7.05 | 7.15 | 0.00 | 0.00 | 47,300 | 335.27 |
| 25/01/2023 | 7.10 | 7.15 | 7.10 | 7.15 | +0.05 | +0.70 | 26,210 | 186.11 |
| 24/01/2023 | 7.10 | 7.15 | 7.10 | 7.10 | 0.00 | 0.00 | 27,805 | 197.43 |
| 23/01/2023 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 | 15,135 | 107.46 |
| 20/01/2023 | 7.10 | 7.15 | 7.10 | 7.10 | -0.05 | -0.70 | 37,605 | 267.01 |
| 19/01/2023 | 7.05 | 7.15 | 7.00 | 7.15 | +0.10 | +1.42 | 46,131 | 324.96 |
| 18/01/2023 | 7.00 | 7.05 | 7.00 | 7.05 | +0.05 | +0.71 | 89,500 | 627.27 |
| 17/01/2023 | 7.05 | 7.10 | 7.00 | 7.00 | -0.05 | -0.71 | 115,925 | 816.95 |
| 16/01/2023 | 7.10 | 7.15 | 7.05 | 7.05 | -0.05 | -0.70 | 35,800 | 253.29 |
| 13/01/2023 | 7.10 | 7.20 | 7.00 | 7.10 | 0.00 | 0.00 | 180,214 | 1,276.39 |
| 12/01/2023 | 7.10 | 7.10 | 7.05 | 7.10 | 0.00 | 0.00 | 62,744 | 445.23 |
| 11/01/2023 | 7.15 | 7.15 | 7.05 | 7.10 | 0.00 | 0.00 | 77,731 | 550.94 |
| 10/01/2023 | 7.00 | 7.10 | 6.95 | 7.10 | +0.10 | +1.43 | 336,288 | 2,371.66 |
| 09/01/2023 | 7.05 | 7.10 | 6.95 | 7.00 | +0.05 | +0.72 | 130,400 | 910.72 |
| 06/01/2023 | 7.00 | 7.00 | 6.95 | 6.95 | -0.05 | -0.71 | 283,200 | 1,980.57 |
| 05/01/2023 | 7.20 | 7.20 | 6.95 | 7.00 | -0.10 | -1.41 | 187,277 | 1,313.31 |
| 04/01/2023 | 7.20 | 7.20 | 7.10 | 7.10 | -0.10 | -1.39 | 50,731 | 361.48 |
| 03/01/2023 | 7.20 | 7.20 | 7.10 | 7.20 | 0.00 | 0.00 | 52,900 | 376.63 |
| 30/12/2022 | 7.10 | 7.20 | 7.10 | 7.20 | +0.10 | +1.41 | 54,700 | 392.35 |
| 29/12/2022 | 7.10 | 7.20 | 7.10 | 7.10 | +0.05 | +0.71 | 60,200 | 427.44 |
| 28/12/2022 | 7.10 | 7.20 | 7.05 | 7.05 | -0.05 | -0.70 | 42,420 | 301.56 |
| 27/12/2022 | 7.10 | 7.15 | 7.05 | 7.10 | 0.00 | 0.00 | 40,800 | 290.19 |
| 26/12/2022 | 7.05 | 7.10 | 7.05 | 7.10 | +0.05 | +0.71 | 1,338 | 9.49 |
| 23/12/2022 | 7.15 | 7.15 | 7.05 | 7.05 | -0.05 | -0.70 | 20,300 | 144.18 |
| 22/12/2022 | 7.10 | 7.15 | 7.10 | 7.10 | 0.00 | 0.00 | 4,801 | 34.13 |
| 21/12/2022 | 7.15 | 7.15 | 7.10 | 7.10 | 0.00 | 0.00 | 11,900 | 84.61 |
| 20/12/2022 | 7.15 | 7.15 | 7.10 | 7.10 | -0.05 | -0.70 | 21,500 | 152.81 |
| 19/12/2022 | 7.10 | 7.15 | 7.10 | 7.15 | 0.00 | 0.00 | 15,310 | 109.42 |
| 16/12/2022 | 7.10 | 7.15 | 7.05 | 7.15 | 0.00 | 0.00 | 64,001 | 453.66 |
| 15/12/2022 | 7.15 | 7.15 | 7.10 | 7.15 | 0.00 | 0.00 | 15,600 | 111.22 |
| 14/12/2022 | 7.20 | 7.20 | 7.10 | 7.15 | +0.05 | +0.70 | 50,302 | 359.33 |
| 13/12/2022 | 7.10 | 7.20 | 7.10 | 7.10 | 0.00 | 0.00 | 42,901 | 305.50 |
| 09/12/2022 | 7.10 | 7.25 | 7.05 | 7.10 | 0.00 | 0.00 | 38,915 | 277.79 |
| 08/12/2022 | 7.20 | 7.25 | 7.10 | 7.10 | -0.10 | -1.39 | 620,800 | 4,414.38 |
| 07/12/2022 | 7.30 | 7.30 | 7.10 | 7.20 | -0.10 | -1.37 | 1,004,810 | 7,168.26 |
| 06/12/2022 | 7.25 | 7.35 | 7.20 | 7.30 | +0.15 | +2.10 | 61,628 | 449.48 |
| 02/12/2022 | 7.25 | 7.25 | 7.15 | 7.15 | -0.05 | -0.69 | 15,639 | 112.49 |
| 01/12/2022 | 7.25 | 7.30 | 7.10 | 7.20 | -0.10 | -1.37 | 42,201 | 301.83 |
The Information is provided for informative and educational purposes only.
