Amata Corporation PCL (BKK:AMATA)
Thailand
· Delayed Price · Currency is THB 16.30
-0.40 (-2.40%)
At close: Dec 4, 2025
Amata Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.70 | 16.90 | 16.30 | 16.30 | 16.30 | -2.40% | 9,382,615 |
| Dec 3, 2025 | 16.60 | 16.90 | 16.50 | 16.70 | 16.70 | 0.60% | 5,002,836 |
| Dec 2, 2025 | 16.80 | 16.80 | 16.40 | 16.60 | 16.60 | -0.60% | 9,487,936 |
| Dec 1, 2025 | 16.70 | 16.80 | 16.50 | 16.70 | 16.70 | - | 7,423,952 |
| Nov 28, 2025 | 16.80 | 16.80 | 16.50 | 16.70 | 16.70 | - | 4,708,714 |
| Nov 27, 2025 | 16.80 | 16.80 | 16.30 | 16.70 | 16.70 | -0.60% | 6,472,201 |
| Nov 26, 2025 | 16.80 | 16.90 | 16.50 | 16.80 | 16.80 | -0.59% | 13,527,037 |
| Nov 25, 2025 | 15.80 | 16.90 | 15.80 | 16.90 | 16.90 | 7.64% | 34,457,110 |
| Nov 24, 2025 | 15.20 | 15.80 | 15.20 | 15.70 | 15.70 | 4.67% | 20,876,140 |
| Nov 21, 2025 | 15.40 | 15.50 | 14.90 | 15.00 | 15.00 | -1.96% | 11,043,020 |
| Nov 20, 2025 | 15.70 | 15.80 | 15.20 | 15.30 | 15.30 | -2.55% | 10,619,560 |
| Nov 19, 2025 | 15.70 | 15.90 | 15.50 | 15.70 | 15.70 | 0.64% | 10,591,070 |
| Nov 18, 2025 | 15.30 | 15.90 | 15.30 | 15.60 | 15.60 | 1.30% | 12,096,490 |
| Nov 17, 2025 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | 0.65% | 3,964,492 |
| Nov 14, 2025 | 15.40 | 15.70 | 15.20 | 15.30 | 15.30 | -1.29% | 8,415,309 |
| Nov 13, 2025 | 15.40 | 15.60 | 15.20 | 15.50 | 15.50 | 0.65% | 7,868,009 |
| Nov 12, 2025 | 15.50 | 15.70 | 15.10 | 15.40 | 15.40 | 0.65% | 21,145,030 |
| Nov 11, 2025 | 14.70 | 15.30 | 14.70 | 15.30 | 15.30 | 4.79% | 20,567,390 |
| Nov 10, 2025 | 14.20 | 14.70 | 14.20 | 14.60 | 14.60 | 3.55% | 6,200,106 |
| Nov 7, 2025 | 14.30 | 14.40 | 14.00 | 14.10 | 14.10 | -2.08% | 9,712,235 |
| Nov 6, 2025 | 14.30 | 14.50 | 14.10 | 14.40 | 14.40 | 1.41% | 9,438,864 |
| Nov 5, 2025 | 14.20 | 14.50 | 14.00 | 14.20 | 14.20 | 0.71% | 9,435,186 |
| Nov 4, 2025 | 14.20 | 14.40 | 14.10 | 14.10 | 14.10 | -1.40% | 6,284,739 |
| Nov 3, 2025 | 14.50 | 14.80 | 14.20 | 14.30 | 14.30 | -0.69% | 10,398,200 |
| Oct 31, 2025 | 14.40 | 14.60 | 14.30 | 14.40 | 14.40 | - | 8,032,980 |
| Oct 30, 2025 | 14.40 | 14.70 | 14.30 | 14.40 | 14.40 | - | 9,339,027 |
| Oct 29, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | -2.70% | 13,553,250 |
| Oct 28, 2025 | 14.60 | 15.00 | 14.50 | 14.80 | 14.80 | 0.68% | 11,898,720 |
| Oct 27, 2025 | 15.30 | 15.40 | 14.60 | 14.70 | 14.70 | -2.65% | 11,948,650 |
| Oct 24, 2025 | 15.20 | 15.50 | 15.10 | 15.10 | 15.10 | -1.31% | 7,978,372 |
| Oct 22, 2025 | 15.30 | 15.50 | 15.20 | 15.30 | 15.30 | - | 6,189,491 |
| Oct 21, 2025 | 15.30 | 15.60 | 15.10 | 15.30 | 15.30 | 0.66% | 9,212,236 |
| Oct 20, 2025 | 16.10 | 16.10 | 15.10 | 15.20 | 15.20 | -5.00% | 14,031,180 |
| Oct 17, 2025 | 16.30 | 16.30 | 15.70 | 16.00 | 16.00 | -1.84% | 8,126,270 |
| Oct 16, 2025 | 16.50 | 16.60 | 16.20 | 16.30 | 16.30 | -1.21% | 3,656,719 |
| Oct 15, 2025 | 16.20 | 16.50 | 16.10 | 16.50 | 16.50 | 3.13% | 13,979,900 |
| Oct 14, 2025 | 16.50 | 16.80 | 16.00 | 16.00 | 16.00 | -3.03% | 14,215,020 |
| Oct 10, 2025 | 16.50 | 16.60 | 16.20 | 16.50 | 16.50 | -0.60% | 8,029,762 |
| Oct 9, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 3.11% | 11,285,190 |
| Oct 8, 2025 | 16.20 | 16.40 | 16.10 | 16.10 | 16.10 | -0.62% | 3,286,645 |
| Oct 7, 2025 | 15.90 | 16.40 | 15.90 | 16.20 | 16.20 | 1.89% | 6,325,463 |
| Oct 6, 2025 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | 2,085,471 |
| Oct 3, 2025 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | -0.62% | 5,848,584 |
| Oct 2, 2025 | 16.00 | 16.30 | 16.00 | 16.10 | 16.10 | 1.26% | 3,514,949 |
| Oct 1, 2025 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | -1.24% | 5,037,688 |
| Sep 30, 2025 | 16.40 | 16.50 | 16.10 | 16.10 | 16.10 | -1.83% | 6,865,427 |
| Sep 29, 2025 | 16.40 | 16.50 | 16.30 | 16.40 | 16.40 | - | 3,468,163 |
| Sep 26, 2025 | 16.30 | 16.60 | 16.30 | 16.40 | 16.40 | 0.61% | 3,978,165 |
| Sep 25, 2025 | 16.40 | 16.50 | 16.20 | 16.30 | 16.30 | -1.21% | 12,953,370 |
| Sep 24, 2025 | 16.10 | 16.60 | 16.10 | 16.50 | 16.50 | 1.23% | 8,218,041 |
| Sep 23, 2025 | 16.70 | 16.90 | 16.30 | 16.30 | 16.30 | -2.40% | 9,541,485 |
| Sep 22, 2025 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | -2.91% | 11,188,230 |
| Sep 19, 2025 | 17.10 | 17.40 | 17.10 | 17.20 | 17.20 | 0.58% | 9,143,269 |
| Sep 18, 2025 | 17.60 | 17.60 | 17.10 | 17.10 | 17.10 | -2.84% | 16,012,920 |
| Sep 17, 2025 | 17.50 | 17.80 | 17.50 | 17.60 | 17.60 | 1.15% | 14,437,540 |
| Sep 16, 2025 | 17.30 | 17.70 | 17.20 | 17.40 | 17.40 | 0.58% | 17,667,910 |
| Sep 15, 2025 | 17.10 | 17.40 | 17.00 | 17.30 | 17.30 | 1.17% | 10,531,730 |
| Sep 12, 2025 | 17.50 | 17.60 | 17.00 | 17.10 | 17.10 | -1.72% | 21,249,270 |
| Sep 11, 2025 | 16.90 | 17.60 | 16.90 | 17.40 | 17.40 | 3.57% | 25,491,480 |
| Sep 10, 2025 | 16.90 | 17.40 | 16.80 | 16.80 | 16.80 | -0.59% | 26,642,970 |
| Sep 9, 2025 | 17.00 | 17.00 | 16.60 | 16.90 | 16.90 | 0.60% | 13,181,340 |
| Sep 8, 2025 | 16.70 | 17.00 | 16.60 | 16.80 | 16.80 | 1.20% | 8,593,663 |
| Sep 5, 2025 | 16.40 | 16.90 | 16.30 | 16.60 | 16.60 | 1.84% | 12,622,780 |
| Sep 4, 2025 | 16.50 | 16.70 | 16.30 | 16.30 | 16.30 | -1.81% | 8,587,483 |
| Sep 3, 2025 | 15.80 | 16.60 | 15.80 | 16.60 | 16.60 | 5.73% | 15,597,480 |
| Sep 2, 2025 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | -1.26% | 11,784,900 |
| Sep 1, 2025 | 15.80 | 16.20 | 15.80 | 15.90 | 15.90 | 0.63% | 8,218,969 |
| Aug 29, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -1.25% | 9,452,209 |
| Aug 28, 2025 | 16.10 | 16.30 | 15.90 | 16.00 | 16.00 | -1.23% | 9,693,696 |
| Aug 27, 2025 | 16.40 | 16.60 | 16.20 | 16.20 | 16.20 | -1.22% | 9,759,033 |
| Aug 26, 2025 | 16.50 | 16.70 | 16.20 | 16.40 | 16.40 | -2.96% | 15,025,900 |
| Aug 25, 2025 | 16.80 | 17.00 | 16.60 | 16.90 | 16.55 | 1.20% | 21,617,910 |
| Aug 22, 2025 | 16.60 | 16.90 | 16.40 | 16.70 | 16.35 | 0.60% | 12,348,980 |
| Aug 21, 2025 | 16.50 | 16.80 | 16.30 | 16.60 | 16.26 | 0.61% | 21,558,860 |
| Aug 20, 2025 | 16.10 | 16.60 | 16.00 | 16.50 | 16.16 | 3.13% | 17,690,300 |
| Aug 19, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 15.67 | -2.44% | 7,862,639 |
| Aug 18, 2025 | 16.30 | 16.60 | 16.20 | 16.40 | 16.06 | 1.86% | 11,823,690 |
| Aug 15, 2025 | 16.30 | 16.40 | 15.80 | 16.10 | 15.77 | -0.62% | 11,167,120 |
| Aug 14, 2025 | 16.60 | 16.60 | 16.10 | 16.20 | 15.86 | -1.82% | 13,615,220 |
| Aug 13, 2025 | 16.20 | 16.50 | 15.90 | 16.50 | 16.16 | -0.60% | 25,724,920 |
| Aug 8, 2025 | 16.70 | 16.70 | 16.40 | 16.60 | 16.26 | -0.60% | 10,874,860 |
| Aug 7, 2025 | 16.60 | 17.00 | 16.50 | 16.70 | 16.35 | - | 18,967,800 |
| Aug 6, 2025 | 16.50 | 16.80 | 16.20 | 16.70 | 16.35 | 1.83% | 19,068,040 |
| Aug 5, 2025 | 15.90 | 16.40 | 15.70 | 16.40 | 16.06 | 4.46% | 20,984,000 |
| Aug 4, 2025 | 16.30 | 16.30 | 15.60 | 15.70 | 15.37 | -3.68% | 27,676,090 |
| Aug 1, 2025 | 17.20 | 17.30 | 16.20 | 16.30 | 15.96 | 1.88% | 69,284,380 |
| Jul 31, 2025 | 16.50 | 16.50 | 15.70 | 16.00 | 15.67 | -3.03% | 42,179,630 |
| Jul 30, 2025 | 15.70 | 16.80 | 15.30 | 16.50 | 16.16 | 4.43% | 55,777,400 |
| Jul 29, 2025 | 15.30 | 15.80 | 14.90 | 15.80 | 15.47 | 4.64% | 21,495,310 |
| Jul 25, 2025 | 15.60 | 15.60 | 14.90 | 15.10 | 14.79 | -3.82% | 24,083,360 |
| Jul 24, 2025 | 15.60 | 15.90 | 15.40 | 15.70 | 15.37 | -0.63% | 16,283,130 |
| Jul 23, 2025 | 15.40 | 15.90 | 15.20 | 15.80 | 15.47 | 3.95% | 14,443,100 |
| Jul 22, 2025 | 15.40 | 15.70 | 15.20 | 15.20 | 14.89 | -1.30% | 13,944,230 |
| Jul 21, 2025 | 15.10 | 15.60 | 15.00 | 15.40 | 15.08 | 1.99% | 12,605,670 |
| Jul 18, 2025 | 15.50 | 15.60 | 15.10 | 15.10 | 14.79 | -1.95% | 15,856,640 |
| Jul 17, 2025 | 15.10 | 15.50 | 15.10 | 15.40 | 15.08 | 2.67% | 24,075,260 |
| Jul 16, 2025 | 14.80 | 15.50 | 14.80 | 15.00 | 14.69 | 0.67% | 22,907,350 |
| Jul 15, 2025 | 14.50 | 15.10 | 14.50 | 14.90 | 14.59 | 2.05% | 12,811,160 |
| Jul 14, 2025 | 14.20 | 14.80 | 14.10 | 14.60 | 14.30 | 3.55% | 14,517,000 |
| Jul 11, 2025 | 14.20 | 14.50 | 14.00 | 14.10 | 13.81 | - | 9,550,563 |