Skip to main content
Amata Corporation PCL (BKK:AMATA)
Thailand flag Thailand · Delayed Price · Currency is THB
18.10
-0.40 (-2.16%)
At close: Mar 6, 2026

Amata Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.2018.4018.1018.40--0.54%4,589,824
Mar 5, 202618.7018.9018.1018.5018.501.65%31,340,770
Mar 4, 202617.5018.2017.0018.2018.20-49,037,750
Mar 2, 202618.6019.2018.2018.2018.20-6.67%28,152,880
Feb 27, 202619.5019.6019.3019.5019.50-12,251,150
Feb 26, 202619.5019.7019.3019.5019.50-19,274,730
Feb 25, 202619.8019.8019.3019.5019.50-21,842,300
Feb 24, 202619.3019.5018.9019.5019.501.04%21,614,560
Feb 23, 202619.7020.4019.0019.3019.30-1.03%35,494,420
Feb 20, 202619.9019.9019.3019.5019.50-2.01%33,751,860
Feb 19, 202619.3020.0019.3019.9019.903.65%28,474,550
Feb 18, 202618.5019.2018.3019.2019.204.35%30,486,690
Feb 17, 202618.2018.5017.9018.4018.401.10%20,098,370
Feb 16, 202618.4018.8018.1018.2018.20-0.55%17,868,640
Feb 13, 202618.3018.4018.0018.3018.30-24,348,280
Feb 12, 202617.5018.3017.3018.3018.304.57%39,374,230
Feb 11, 202616.8017.6016.7017.5017.503.55%38,732,140
Feb 10, 202616.7016.9016.6016.9016.901.20%23,209,510
Feb 9, 202616.1016.8016.0016.7016.707.74%50,483,150
Feb 6, 202615.6015.7015.5015.5015.50-0.64%5,984,881
Feb 5, 202615.6016.0015.6015.6015.60-15,022,760
Feb 4, 202615.5015.7015.4015.6015.601.30%8,119,664
Feb 3, 202615.5015.7015.3015.4015.40-9,601,097
Feb 2, 202615.5015.6015.2015.4015.40-1.28%8,866,188
Jan 30, 202615.4015.7015.4015.6015.600.65%7,242,068
Jan 29, 202615.7015.7015.4015.5015.50-1.27%5,074,465
Jan 28, 202615.6015.8015.4015.7015.701.29%10,531,170
Jan 27, 202615.2015.6015.1015.5015.502.65%10,171,190
Jan 26, 202615.7015.7015.0015.1015.10-3.21%16,131,920
Jan 23, 202615.7015.9015.6015.6015.60-6,023,370
Jan 22, 202616.1016.3015.6015.6015.60-3.11%13,689,540
Jan 21, 202615.8016.1015.8016.1016.102.55%14,088,750
Jan 20, 202615.7016.0015.6015.7015.70-13,257,640
Jan 19, 202615.5015.7015.3015.7015.701.29%7,866,561
Jan 16, 202615.2015.5015.1015.5015.502.65%10,276,747
Jan 15, 202614.9015.2014.7015.1015.101.34%20,249,460
Jan 14, 202615.1015.2014.7014.9014.90-1.32%10,077,650
Jan 13, 202615.2015.4015.1015.1015.10-0.66%6,764,893
Jan 12, 202615.7015.7015.1015.2015.20-3.18%12,056,040
Jan 9, 202615.4015.8015.3015.7015.702.61%12,235,640
Jan 8, 202615.7015.7015.2015.3015.30-2.55%20,807,080
Jan 7, 202615.9016.0015.7015.7015.70-0.63%12,867,920
Jan 6, 202615.9016.1015.8015.8015.80-0.63%12,495,150
Jan 5, 202616.6016.8015.9015.9015.90-4.22%27,317,990
Dec 30, 202516.4016.7016.3016.6016.601.84%9,877,198
Dec 29, 202516.4016.6016.2016.3016.30-0.61%4,336,207
Dec 26, 202516.8016.9016.4016.4016.40-2.38%10,165,680
Dec 25, 202516.9017.0016.7016.8016.80-6,900,851
Dec 24, 202516.6016.9016.5016.8016.800.60%6,879,353
Dec 23, 202516.2016.8016.0016.7016.703.09%20,035,470
Dec 22, 202515.9016.3015.8016.2016.203.18%10,577,270
Dec 19, 202516.1016.1015.6015.7015.70-1.88%23,370,125
Dec 18, 202516.5016.5015.9016.0016.00-3.03%19,675,965
Dec 17, 202516.2016.7016.0016.5016.502.48%25,665,300
Dec 16, 202515.8016.3015.7016.1016.101.26%8,692,421
Dec 15, 202515.7015.9015.5015.9015.900.63%6,328,792
Dec 12, 202515.6015.9015.5015.8015.801.28%3,256,885
Dec 11, 202516.0016.0015.6015.6015.60-1.89%5,774,888
Dec 9, 202516.0016.1015.8015.9015.90-1.24%8,030,984
Dec 8, 202516.2016.2015.9016.1016.10-1.23%11,451,930
Dec 4, 202516.7016.9016.3016.3016.30-2.40%9,382,615
Dec 3, 202516.6016.9016.5016.7016.700.60%5,002,836
Dec 2, 202516.8016.8016.4016.6016.60-0.60%9,487,936
Dec 1, 202516.7016.8016.5016.7016.70-7,423,952
Nov 28, 202516.8016.8016.5016.7016.70-4,708,714
Nov 27, 202516.8016.8016.3016.7016.70-0.60%6,472,201
Nov 26, 202516.8016.9016.5016.8016.80-0.59%13,527,037
Nov 25, 202515.8016.9015.8016.9016.907.64%34,457,110
Nov 24, 202515.2015.8015.2015.7015.704.67%20,876,140
Nov 21, 202515.4015.5014.9015.0015.00-1.96%11,043,020
Nov 20, 202515.7015.8015.2015.3015.30-2.55%10,619,560
Nov 19, 202515.7015.9015.5015.7015.700.64%10,591,070
Nov 18, 202515.3015.9015.3015.6015.601.30%12,096,490
Nov 17, 202515.2015.5015.2015.4015.400.65%3,964,492
Nov 14, 202515.4015.7015.2015.3015.30-1.29%8,415,309
Nov 13, 202515.4015.6015.2015.5015.500.65%7,868,009
Nov 12, 202515.5015.7015.1015.4015.400.65%21,145,030
Nov 11, 202514.7015.3014.7015.3015.304.79%20,567,390
Nov 10, 202514.2014.7014.2014.6014.603.55%6,200,106
Nov 7, 202514.3014.4014.0014.1014.10-2.08%9,712,235
Nov 6, 202514.3014.5014.1014.4014.401.41%9,438,864
Nov 5, 202514.2014.5014.0014.2014.200.71%9,435,186
Nov 4, 202514.2014.4014.1014.1014.10-1.40%6,284,739
Nov 3, 202514.5014.8014.2014.3014.30-0.69%10,398,200
Oct 31, 202514.4014.6014.3014.4014.40-8,032,980
Oct 30, 202514.4014.7014.3014.4014.40-9,339,027
Oct 29, 202514.8014.8014.3014.4014.40-2.70%13,553,250
Oct 28, 202514.6015.0014.5014.8014.800.68%11,898,720
Oct 27, 202515.3015.4014.6014.7014.70-2.65%11,948,650
Oct 24, 202515.2015.5015.1015.1015.10-1.31%7,978,372
Oct 22, 202515.3015.5015.2015.3015.30-6,189,491
Oct 21, 202515.3015.6015.1015.3015.300.66%9,212,236
Oct 20, 202516.1016.1015.1015.2015.20-5.00%14,031,180
Oct 17, 202516.3016.3015.7016.0016.00-1.84%8,126,270
Oct 16, 202516.5016.6016.2016.3016.30-1.21%3,656,719
Oct 15, 202516.2016.5016.1016.5016.503.13%13,979,900
Oct 14, 202516.5016.8016.0016.0016.00-3.03%14,215,020
Oct 10, 202516.5016.6016.2016.5016.50-0.60%8,029,762
Oct 9, 202516.2016.6016.2016.6016.603.11%11,285,190
Oct 8, 202516.2016.4016.1016.1016.10-0.62%3,286,645