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 Feb 27, 2017 to May 26, 2017
Date Open High Low Close Volume
Summary          
Previous 2 weeks
(27/04/2017 to 12/05/2017)
17.00 17.40 14.50 14.80 39,857,900
Previous 4 weeks
(27/03/2017 to 26/04/2017)
17.60 18.20 16.50 17.00 101,820,800
Daily Historical Data          
26/05/2017 16.90 17.10 16.70 16.80 1,938,600
25/05/2017 17.10 17.50 16.70 16.90 5,757,000
24/05/2017 16.80 17.20 16.70 17.10 6,980,700
23/05/2017 15.90 16.90 15.90 16.80 9,795,500
22/05/2017 15.40 15.60 15.30 15.50 2,170,100
19/05/2017 15.10 15.60 15.00 15.40 1,932,400
18/05/2017 15.30 15.40 15.00 15.00 1,531,000
17/05/2017 15.40 15.70 15.30 15.30 1,990,300
16/05/2017 15.20 15.70 15.20 15.50 3,435,100
15/05/2017 14.80 15.40 14.50 15.20 3,458,400
12/05/2017 15.10 15.20 14.50 14.80 4,787,500
11/05/2017 15.10 15.30 14.90 15.10 7,661,800
09/05/2017 16.10 16.20 15.20 15.40 6,703,400
08/05/2017 16.70 16.90 16.10 16.20 6,824,500
05/05/2017 16.70 17.10 16.70 16.90 2,703,400
04/05/2017 16.90 17.10 16.70 16.70 3,006,000
03/05/2017 17.20 17.40 17.10 17.10 2,402,600
02/05/2017 17.20 17.40 17.10 17.30 2,173,500
28/04/2017 17.00 17.30 17.00 17.20 1,149,800
27/04/2017 17.00 17.20 17.00 17.00 2,445,400
26/04/2017 16.90 17.20 16.90 17.00 1,865,200
25/04/2017 17.10 17.30 16.60 16.80 2,808,500
24/04/2017 17.10 17.50 17.00 17.10 2,954,200
21/04/2017 16.90 17.10 16.50 17.10 4,971,600
20/04/2017 16.90 17.30 16.80 16.90 3,673,300
19/04/2017 17.50 17.70 16.80 17.10 6,977,200
18/04/2017 17.60 17.90 17.60 17.70 2,515,900
17/04/2017 17.80 17.80 17.40 17.60 1,253,100
12/04/2017 17.60 17.90 17.30 17.80 5,267,500
11/04/2017 17.80 18.00 17.50 17.50 5,058,500
10/04/2017 17.10 18.10 17.00 18.00 11,551,800
07/04/2017 17.20 17.30 17.00 17.10 3,593,900
05/04/2017 17.40 17.40 17.00 17.30 5,785,000
04/04/2017 17.80 17.90 17.10 17.30 8,765,400
03/04/2017 17.60 18.20 17.60 17.90 6,964,800
31/03/2017 17.80 17.90 17.40 17.80 4,139,700
30/03/2017 17.50 18.00 17.40 17.80 8,662,600
29/03/2017 17.20 17.70 17.20 17.40 7,563,400
28/03/2017 17.40 17.50 17.00 17.30 3,862,900
27/03/2017 17.60 17.60 17.20 17.40 3,586,300
24/03/2017 16.80 17.60 16.80 17.60 11,977,000
23/03/2017 16.20 17.30 16.10 17.00 20,114,200
22/03/2017 15.90 16.20 15.70 16.20 3,759,700
21/03/2017 15.90 16.40 15.90 16.00 7,073,200
20/03/2017 15.90 15.90 15.60 15.90 1,201,700
17/03/2017 16.00 16.00 15.70 15.80 3,221,500
16/03/2017 16.00 16.10 15.80 16.00 2,550,400
15/03/2017 15.90 16.10 15.70 15.80 7,129,000
14/03/2017 15.40 15.80 15.40 15.80 3,498,200
13/03/2017 15.30 15.80 15.30 15.50 4,843,000
10/03/2017 15.80 15.90 15.20 15.30 6,582,600
09/03/2017 15.60 16.00 15.30 15.90 11,278,800
08/03/2017 15.40 15.50 15.00 15.50 10,193,100
07/03/2017 15.80 15.80 15.20 15.30 6,852,100
06/03/2017 16.40 16.40 15.50 15.70 9,914,200
03/03/2017 16.50 16.50 16.00 16.40 5,552,900
02/03/2017 16.20 16.50 16.20 16.50 10,226,300
01/03/2017 16.00 16.20 15.90 16.10 5,127,100
28/02/2017 16.10 16.30 16.00 16.10 5,836,100
27/02/2017 16.00 16.20 15.90 16.20 7,605,700
Remark : Volume from SET main board.