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 May 03, 2017 to Jul 27, 2017
Date Open High Low Close Volume
Summary          
Previous 2 weeks
(29/06/2017 to 13/07/2017)
17.60 18.70 16.30 16.60 109,781,200
Previous 4 weeks
(01/06/2017 to 28/06/2017)
17.00 18.50 16.60 17.50 175,271,900
Daily Historical Data          
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
19/07/2017 16.00 16.10 15.80 16.00 4,182,900
18/07/2017 16.40 16.40 15.90 16.00 12,302,800
17/07/2017 16.30 16.40 16.10 16.30 5,032,400
14/07/2017 16.50 16.50 16.00 16.30 17,820,700
13/07/2017 16.70 16.70 16.30 16.60 12,887,500
12/07/2017 16.60 16.70 16.40 16.60 6,228,300
11/07/2017 16.40 18.70 16.30 16.50 21,713,200
07/07/2017 16.80 16.80 16.30 16.50 9,953,000
06/07/2017 17.10 17.10 16.50 16.70 16,299,200
05/07/2017 17.10 17.30 16.90 17.20 9,004,000
04/07/2017 17.10 17.40 17.00 17.10 8,662,900
03/07/2017 17.20 17.40 17.10 17.30 5,549,100
30/06/2017 17.30 17.40 16.80 17.20 10,653,900
29/06/2017 17.60 17.80 17.10 17.30 8,830,100
28/06/2017 17.80 18.00 17.50 17.50 5,239,500
27/06/2017 17.90 18.10 17.80 17.80 4,290,900
26/06/2017 17.90 18.10 17.80 17.90 4,214,900
23/06/2017 18.10 18.20 17.80 17.90 5,571,500
22/06/2017 17.90 18.20 17.90 18.10 6,163,500
21/06/2017 17.80 17.90 17.70 17.90 3,874,800
20/06/2017 18.10 18.10 17.60 17.80 11,621,400
19/06/2017 18.10 18.40 17.90 18.00 17,004,600
16/06/2017 18.10 18.20 17.80 18.00 11,267,100
15/06/2017 18.10 18.30 18.00 18.00 11,299,300
14/06/2017 17.80 18.30 17.80 18.10 16,474,100
13/06/2017 18.30 18.50 17.80 17.80 25,193,500
12/06/2017 17.30 18.20 17.30 18.10 26,080,600
09/06/2017 17.20 17.50 16.90 17.30 7,409,900
08/06/2017 16.90 17.20 16.80 17.10 4,626,600
07/06/2017 16.90 17.00 16.80 16.80 1,758,700
06/06/2017 17.10 17.10 16.60 16.80 4,766,600
05/06/2017 17.20 17.20 16.90 17.00 1,856,100
02/06/2017 17.00 17.20 16.90 17.10 2,977,200
01/06/2017 17.00 17.30 16.80 17.00 3,581,100
31/05/2017 17.50 17.50 16.90 17.00 4,279,500
30/05/2017 16.80 17.60 16.80 17.30 5,779,100
29/05/2017 16.90 17.10 16.80 16.80 1,855,900
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
Remark : Volume from SET main board.