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 Oct 17, 2017 to Jan 16, 2018
Date Open High Low Close Volume
Summary          
Previous 2 weeks
(18/12/2017 to 29/12/2017)
24.60 26.50 24.20 26.00 123,299,100
Previous 4 weeks
(16/11/2017 to 15/12/2017)
23.30 27.00 23.30 24.40 416,055,400
Daily Historical Data          
16/01/2018 28.00 29.00 27.75 28.50 22,655,500
15/01/2018 26.50 28.50 26.50 28.00 33,260,000
12/01/2018 27.00 27.00 26.50 26.50 9,528,000
11/01/2018 26.50 27.00 26.25 26.75 7,916,300
10/01/2018 26.75 27.50 26.50 27.00 5,524,500
09/01/2018 26.50 27.00 26.00 26.50 12,100,500
08/01/2018 27.50 28.00 26.75 26.75 14,873,000
05/01/2018 27.75 28.00 26.75 27.50 17,296,200
04/01/2018 27.00 27.75 26.25 27.50 22,331,000
03/01/2018 25.75 27.25 25.75 27.00 23,544,000
29/12/2017 25.50 26.25 25.25 26.00 8,606,000
28/12/2017 25.75 26.00 25.25 25.50 9,208,200
27/12/2017 26.00 26.25 25.50 26.00 8,612,800
26/12/2017 26.25 26.50 25.50 26.25 9,526,300
25/12/2017 26.00 26.25 25.50 26.25 5,253,100
22/12/2017 25.75 26.00 25.00 26.00 11,430,100
21/12/2017 26.00 26.50 25.50 25.75 15,410,000
20/12/2017 25.25 26.00 25.00 26.00 19,346,000
19/12/2017 24.40 25.25 24.40 25.25 22,751,400
18/12/2017 24.60 24.70 24.20 24.30 13,155,200
15/12/2017 24.70 24.80 24.10 24.40 17,582,900
14/12/2017 24.80 25.25 24.50 24.70 19,913,700
13/12/2017 24.90 25.25 24.50 25.00 12,187,100
12/12/2017 25.75 25.75 24.90 25.00 12,457,100
08/12/2017 24.90 25.50 24.90 25.50 12,606,400
07/12/2017 23.70 25.25 23.60 25.25 33,056,600
06/12/2017 23.80 24.00 23.30 23.70 22,186,200
04/12/2017 24.80 24.90 24.00 24.10 13,018,800
01/12/2017 25.25 25.25 24.00 24.80 21,227,700
30/11/2017 25.25 25.75 24.70 25.00 13,155,000
29/11/2017 25.25 25.75 25.25 25.25 7,857,700
28/11/2017 24.70 25.75 24.30 25.50 19,176,500
27/11/2017 25.25 25.75 25.00 25.00 9,799,800
24/11/2017 25.50 26.25 25.00 25.50 21,585,700
23/11/2017 25.75 26.50 25.00 25.50 15,350,300
22/11/2017 26.50 27.00 25.75 26.00 25,316,600
21/11/2017 26.00 27.00 25.25 27.00 24,511,400
20/11/2017 26.50 27.00 25.75 26.00 19,513,700
17/11/2017 25.00 26.25 24.80 26.25 40,561,700
16/11/2017 23.30 25.25 23.30 24.80 54,990,500
15/11/2017 23.50 23.60 23.00 23.30 28,488,400
14/11/2017 21.90 23.80 21.70 23.80 48,581,100
13/11/2017 21.40 21.90 21.30 21.90 5,690,800
10/11/2017 21.80 21.80 21.40 21.40 8,349,700
09/11/2017 22.10 22.10 21.60 21.80 5,500,200
08/11/2017 21.90 22.20 21.80 22.00 15,926,600
07/11/2017 22.10 22.10 21.70 21.70 10,894,100
06/11/2017 21.20 21.90 21.10 21.90 19,706,800
03/11/2017 21.00 21.10 20.70 21.00 12,329,700
02/11/2017 21.50 21.50 21.10 21.10 6,058,300
01/11/2017 21.70 21.70 21.40 21.40 8,831,600
31/10/2017 21.60 21.90 21.50 21.50 8,883,700
30/10/2017 22.20 22.20 21.40 21.60 19,876,900
27/10/2017 22.40 22.40 21.90 22.10 14,110,300
25/10/2017 21.70 22.40 21.70 22.30 30,578,000
24/10/2017 21.00 21.80 20.90 21.60 14,925,800
20/10/2017 21.10 21.20 20.20 20.90 28,192,100
19/10/2017 21.70 22.00 20.90 21.10 15,201,900
18/10/2017 21.90 22.00 21.60 21.60 6,446,000
17/10/2017 22.00 22.30 21.70 21.80 8,552,600
Remark : Volume from SET main board.