Skip to main content
Amata Corporation PCL (BKK:AMATA)
Thailand flag Thailand · Delayed Price · Currency is THB
21.00
+0.90 (4.48%)
Apr 29, 2026, 4:39 PM ICT

Amata Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.1021.1019.8021.0021.004.48%37,900,610
Apr 28, 202620.4020.4020.0020.1020.10-1.47%7,703,372
Apr 27, 202620.4020.5020.1020.4020.400.49%10,589,160
Apr 24, 202620.4020.7020.1020.3020.30-0.49%19,959,440
Apr 23, 202620.8020.9020.3020.4020.40-1.92%12,475,800
Apr 22, 202621.1021.1020.7020.8020.80-1.42%10,025,120
Apr 21, 202620.5021.3020.4021.1021.103.94%20,047,780
Apr 20, 202620.5020.6020.1020.3020.30-0.98%6,952,555
Apr 17, 202620.7020.7020.1020.5020.50-0.97%19,820,160
Apr 16, 202619.9020.7019.8020.7020.705.08%25,878,570
Apr 10, 202619.8020.0019.6019.7019.70-5,547,854
Apr 9, 202620.0020.0019.4019.7019.70-1.01%15,259,870
Apr 8, 202619.8020.2019.7019.9019.902.58%20,644,590
Apr 7, 202619.2019.4018.9019.4019.401.57%8,686,033
Apr 3, 202619.4019.6019.1019.1019.10-1.04%17,245,570
Apr 2, 202619.2019.6019.1019.3019.30-0.52%13,928,530
Apr 1, 202619.6019.6019.3019.4019.402.11%16,159,260
Mar 31, 202619.1019.2018.8019.0019.00-10,818,940
Mar 30, 202618.8019.0018.6019.0019.000.53%6,342,673
Mar 27, 202619.1019.4018.8018.9018.90-0.53%13,278,810
Mar 26, 202618.8019.3018.8019.0019.00-10,817,420
Mar 25, 202618.8019.2018.7019.0019.002.70%11,441,670
Mar 24, 202618.5018.8018.3018.5018.501.09%6,697,457
Mar 23, 202618.5018.7018.1018.3018.30-3.68%10,507,620
Mar 20, 202618.9019.3018.9019.0019.001.60%6,791,778
Mar 19, 202619.3019.4018.7018.7018.70-5.08%14,603,920
Mar 18, 202619.4019.8019.2019.7019.702.07%18,083,950
Mar 17, 202618.5019.3018.4019.3019.304.89%19,586,099
Mar 16, 202618.4018.6018.1018.4018.400.55%9,390,778
Mar 13, 202618.6018.6018.2018.3018.30-2.14%12,130,060
Mar 12, 202618.3018.8018.2018.7018.701.08%13,531,330
Mar 11, 202618.2019.1018.2018.5018.502.78%23,022,140
Mar 10, 202618.4018.5017.9018.0018.00-0.55%21,119,670
Mar 9, 202616.9018.1016.9018.1018.10-27,473,770
Mar 6, 202618.2018.4018.1018.1018.10-2.16%7,786,295
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