Historical Price

You are here: Historical Price > Stock Information > Investor Relations
Email This Email  |  Print This Print 
40 Years Amata
Amata Banner

Filter Dates:

From / / To / /

Historical price from Jul 20, 2017 to Oct 16, 2017
Date Open High Low Close Volume
Summary          
Previous 2 weeks
(18/09/2017 to 29/09/2017)
21.10 22.30 19.80 21.90 117,558,600
Previous 4 weeks
(21/08/2017 to 15/09/2017)
17.10 21.20 16.70 21.10 254,395,000
Daily Historical Data          
16/10/2017 21.80 22.30 21.80 22.00 6,882,400
12/10/2017 22.30 22.40 21.80 22.00 12,372,700
11/10/2017 22.00 22.50 21.90 22.20 31,776,700
10/10/2017 21.00 21.90 20.90 21.80 33,769,300
09/10/2017 21.30 21.30 20.50 20.80 11,604,400
06/10/2017 21.60 21.90 21.00 21.10 11,839,500
05/10/2017 21.40 21.50 21.30 21.30 2,762,800
04/10/2017 21.50 21.60 21.20 21.40 8,295,400
03/10/2017 21.40 21.50 20.80 21.50 12,833,300
02/10/2017 22.00 22.20 21.00 21.30 17,200,200
29/09/2017 21.90 22.20 21.60 21.90 7,990,000
28/09/2017 21.80 22.30 21.80 21.90 11,686,000
27/09/2017 21.30 22.00 21.10 21.80 17,117,200
26/09/2017 21.20 21.30 20.90 21.10 5,042,500
25/09/2017 20.60 21.20 20.40 21.20 16,478,200
22/09/2017 20.90 20.90 20.60 20.60 4,846,500
21/09/2017 20.40 20.90 20.30 20.90 11,001,400
20/09/2017 20.70 20.70 20.10 20.40 9,040,500
19/09/2017 20.10 20.50 19.90 20.50 10,879,200
18/09/2017 21.10 21.30 19.80 20.10 23,477,100
15/09/2017 20.80 21.10 20.30 21.10 14,951,600
14/09/2017 21.00 21.00 20.60 20.80 6,583,200
13/09/2017 20.90 21.20 20.80 20.90 15,938,700
12/09/2017 20.10 20.60 20.10 20.50 7,810,700
11/09/2017 20.20 20.30 19.90 20.10 9,161,500
08/09/2017 20.30 20.90 20.10 20.30 27,041,000
07/09/2017 19.40 20.30 19.20 20.20 29,999,200
06/09/2017 19.10 19.60 18.90 19.20 14,461,900
05/09/2017 19.20 19.30 18.80 19.00 7,586,800
04/09/2017 18.70 19.20 18.60 19.20 12,526,100
01/09/2017 18.40 18.90 18.20 18.80 11,717,900
31/08/2017 18.20 18.50 18.00 18.40 18,918,500
30/08/2017 17.80 18.10 17.60 18.00 12,409,300
29/08/2017 17.30 18.00 17.30 17.80 14,385,100
28/08/2017 17.30 17.50 17.10 17.30 3,663,200
25/08/2017 17.50 17.60 17.20 17.50 7,592,900
24/08/2017 17.60 17.70 17.30 17.60 9,442,300
23/08/2017 17.50 17.80 17.40 17.60 8,827,700
22/08/2017 16.80 17.70 16.80 17.70 17,821,700
21/08/2017 17.10 17.10 16.70 16.80 3,555,700
18/08/2017 17.30 17.30 17.00 17.10 5,844,900
17/08/2017 17.10 17.30 16.90 17.30 6,922,800
16/08/2017 16.60 17.10 16.60 17.10 7,621,800
15/08/2017 16.20 16.80 16.20 16.70 6,208,900
11/08/2017 16.50 16.50 16.00 16.20 5,843,400
10/08/2017 16.80 16.80 16.50 16.50 2,639,500
09/08/2017 16.80 16.90 16.50 16.60 2,156,500
08/08/2017 16.80 17.10 16.60 16.70 6,603,200
07/08/2017 16.80 17.20 16.60 16.60 9,888,300
04/08/2017 16.60 16.90 16.40 16.80 6,275,800
03/08/2017 15.60 16.70 15.60 16.70 32,671,800
02/08/2017 15.50 15.60 15.20 15.50 9,766,600
01/08/2017 15.80 15.80 15.40 15.50 7,299,200
31/07/2017 15.90 15.90 15.60 15.70 3,580,700
27/07/2017 15.90 16.00 15.70 15.90 2,857,800
26/07/2017 15.90 16.10 15.70 15.90 9,741,400
25/07/2017 15.70 15.90 15.60 15.80 5,541,000
24/07/2017 15.70 15.90 15.60 15.70 5,205,500
21/07/2017 16.10 16.40 15.70 15.70 15,557,700
20/07/2017 16.00 16.10 15.70 16.00 14,059,600
Remark : Volume from SET main board.