Companies/Securities in Focus
AMC : ASIA METAL 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) |
|---|---|---|---|---|---|---|---|---|
| 23/05/2022 | 4.20 | 4.30 | 4.20 | 4.22 | +0.02 | +0.48 | 870,427 | 3,675.21 |
| 20/05/2022 | 4.18 | 4.22 | 4.18 | 4.20 | +0.04 | +0.96 | 478,101 | 2,008.01 |
| 19/05/2022 | 4.16 | 4.22 | 4.14 | 4.16 | -0.08 | -1.89 | 619,783 | 2,591.27 |
| 18/05/2022 | 4.08 | 4.24 | 4.02 | 4.24 | +0.16 | +3.92 | 896,237 | 3,703.13 |
| 17/05/2022 | 3.94 | 4.10 | 3.94 | 4.08 | +0.16 | +4.08 | 1,867,050 | 7,518.23 |
| 13/05/2022 | 4.10 | 4.32 | 3.92 | 3.92 | -0.42 | -9.68 | 5,006,393 | 20,044.09 |
| 12/05/2022 | 4.70 | 4.70 | 4.34 | 4.34 | -0.42 | -8.82 | 2,695,593 | 12,160.23 |
| 11/05/2022 | 4.88 | 4.88 | 4.76 | 4.76 | -0.44 | -8.46 | 3,093,806 | 14,913.25 |
| 10/05/2022 | 5.15 | 5.20 | 5.05 | 5.20 | +0.05 | +0.97 | 3,251,700 | 16,655.56 |
| 09/05/2022 | 5.15 | 5.20 | 5.05 | 5.15 | -0.05 | -0.96 | 2,799,701 | 14,345.14 |
| 06/05/2022 | 5.15 | 5.25 | 5.10 | 5.20 | -0.05 | -0.95 | 1,665,801 | 8,611.56 |
| 05/05/2022 | 5.25 | 5.40 | 5.20 | 5.25 | +0.05 | +0.96 | 1,840,902 | 9,706.20 |
| 03/05/2022 | 5.30 | 5.30 | 5.15 | 5.20 | -0.10 | -1.89 | 3,003,802 | 15,720.08 |
| 29/04/2022 | 5.20 | 5.30 | 5.15 | 5.30 | +0.10 | +1.92 | 1,301,705 | 6,797.53 |
| 28/04/2022 | 5.15 | 5.20 | 5.10 | 5.20 | +0.05 | +0.97 | 1,997,706 | 10,289.25 |
| 27/04/2022 | 5.25 | 5.30 | 5.10 | 5.15 | -0.10 | -1.90 | 2,902,200 | 15,000.01 |
| 26/04/2022 | 5.35 | 5.40 | 5.25 | 5.25 | -0.05 | -0.94 | 3,109,754 | 16,478.91 |
| 25/04/2022 | 5.30 | 5.40 | 5.30 | 5.30 | -0.10 | -1.85 | 1,871,700 | 9,972.59 |
| 22/04/2022 | 5.55 | 5.55 | 5.30 | 5.40 | -0.15 | -2.70 | 6,711,953 | 36,199.32 |
| 21/04/2022 | 5.60 | 5.65 | 5.50 | 5.55 | 0.00 | 0.00 | 2,886,815 | 16,073.62 |
| 20/04/2022 | 5.80 | 5.80 | 5.55 | 5.55 | -0.10 | -1.77 | 5,238,556 | 29,679.90 |
| 19/04/2022 | 5.50 | 5.75 | 5.40 | 5.65 | +0.20 | +3.67 | 8,512,064 | 47,560.22 |
| 18/04/2022 | 5.35 | 5.55 | 5.30 | 5.45 | +0.15 | +2.83 | 3,809,463 | 20,709.67 |
| 12/04/2022 | 5.30 | 5.35 | 5.25 | 5.30 | 0.00 | 0.00 | 1,278,911 | 6,776.56 |
| 11/04/2022 | 5.40 | 5.45 | 5.30 | 5.30 | -0.05 | -0.93 | 1,823,255 | 9,751.92 |
| 08/04/2022 | 5.35 | 5.45 | 5.25 | 5.35 | 0.00 | 0.00 | 6,458,100 | 34,526.32 |
| 07/04/2022 | 5.30 | 5.65 | 5.25 | 5.35 | +0.05 | +0.94 | 10,960,626 | 60,096.03 |
| 05/04/2022 | 5.40 | 5.45 | 5.25 | 5.30 | -0.10 | -1.85 | 2,286,550 | 12,187.60 |
| 04/04/2022 | 5.40 | 5.45 | 5.35 | 5.40 | 0.00 | 0.00 | 955,150 | 5,154.61 |
| 01/04/2022 | 5.50 | 5.50 | 5.35 | 5.40 | -0.10 | -1.82 | 1,486,600 | 8,029.69 |
The Information is provided for informative and educational purposes only.
