Skip to main content
Amata Summit Growth Freehold and Leasehold Real Estate Investment Trust (BKK:AMATAR)
Thailand flag Thailand · Delayed Price · Currency is THB
6.80
+0.05 (0.74%)
Apr 29, 2026, 3:49 PM ICT

BKK:AMATAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.806.806.806.80-0.74%2,000
Apr 28, 20266.756.756.706.756.750.75%17,201
Apr 27, 20266.756.756.656.706.70-0.74%40,140
Apr 24, 20266.806.806.756.756.75-0.74%13,300
Apr 23, 20266.756.806.706.806.800.74%24,300
Apr 22, 20266.756.756.706.756.75-28,815
Apr 21, 20266.756.756.756.756.75-82,231
Apr 20, 20266.756.756.706.756.750.75%7,300
Apr 17, 20266.756.756.706.706.70-0.74%4,818
Apr 16, 20266.656.756.656.756.750.75%58,900
Apr 10, 20266.706.706.706.706.70-23,110
Apr 9, 20266.756.756.656.706.70-0.74%158,500
Apr 8, 20266.806.806.656.756.75-0.74%593,246
Apr 7, 20266.706.806.656.806.801.49%350,015
Apr 3, 20266.656.706.656.706.70-4,013
Apr 2, 20266.706.706.656.706.700.75%21,400
Apr 1, 20266.656.706.656.656.65-0.75%9,300
Mar 31, 20266.756.756.656.706.70-0.74%20,500
Mar 30, 20266.656.756.606.756.750.75%246,300
Mar 27, 20266.656.706.656.706.700.75%301,814
Mar 26, 20266.706.706.606.656.65-22,520
Mar 25, 20266.656.706.606.656.650.76%275,010
Mar 24, 20266.656.706.556.606.60-280,500
Mar 23, 20266.656.656.556.606.60-0.75%43,330
Mar 20, 20266.606.656.606.656.65-126,000
Mar 19, 20266.656.656.606.656.65-17,300
Mar 18, 20266.656.656.606.656.650.76%117,400
Mar 17, 20266.656.706.606.606.60-0.75%83,500
Mar 16, 20266.606.656.606.656.650.76%4,600
Mar 13, 20266.556.656.556.606.60-0.75%28,900
Mar 12, 20266.506.656.506.656.650.76%4,501
Mar 11, 20266.606.706.606.606.600.76%119,407
Mar 10, 20266.606.606.556.556.55-0.76%15,200
Mar 9, 20266.506.606.506.606.60-54,609
Mar 6, 20266.556.606.506.606.600.76%31,500
Mar 5, 20266.556.656.556.556.55-59,600
Mar 4, 20266.656.656.356.556.55-0.76%179,982
Mar 2, 20266.606.706.606.606.60-2.22%173,120
Feb 27, 20266.656.756.656.756.75-104,500
Feb 26, 20266.606.756.606.756.75-56,502
Feb 25, 20266.756.756.706.756.630.75%91,400
Feb 24, 20266.706.756.706.706.58-35,816
Feb 23, 20266.656.756.656.706.580.75%87,400
Feb 20, 20266.706.756.606.656.53-0.75%135,500
Feb 19, 20266.706.756.706.706.58-73,108
Feb 18, 20266.706.706.656.706.58-145,110
Feb 17, 20266.706.756.656.706.58-163,408
Feb 16, 20266.706.756.656.706.58-144,602
Feb 13, 20266.706.706.706.706.58-27,000
Feb 12, 20266.706.706.656.706.58-29,424
Feb 11, 20266.706.706.706.706.580.75%8,501
Feb 10, 20266.656.706.606.656.53-89,909
Feb 9, 20266.706.706.656.656.53-0.75%43,710
Feb 6, 20266.706.706.706.706.58-10,720
Feb 5, 20266.706.706.656.706.58-119,000
Feb 4, 20266.706.706.706.706.58-1,820
Feb 3, 20266.706.706.556.706.58-67,900
Feb 2, 20266.656.706.656.706.580.75%1,308
Jan 30, 20266.706.706.656.656.53-0.75%32,129
Jan 29, 20266.656.706.656.706.58-21,101
Jan 28, 20266.656.706.656.706.58-20,805
Jan 27, 20266.706.706.656.706.580.75%4,505
Jan 26, 20266.606.656.606.656.53-12,000
Jan 23, 20266.706.706.656.656.530.76%24,601
Jan 22, 20266.656.706.606.606.48-1.49%50,404
Jan 21, 20266.756.756.656.706.58-0.74%45,260
Jan 20, 20266.756.806.706.756.63-66,808
Jan 19, 20266.756.756.706.756.63-3,338
Jan 16, 20266.706.756.706.756.63-14,015
Jan 15, 20266.806.856.606.756.63-45,204
Jan 14, 20266.806.806.706.756.630.75%5,411
Jan 13, 20266.706.706.606.706.58-55,608
Jan 12, 20266.806.806.656.706.58-59,803
Jan 9, 20266.706.806.706.706.58-1.47%19,054
Jan 8, 20266.806.856.806.806.68-67,600
Jan 7, 20266.806.806.756.806.68-6,802
Jan 6, 20266.806.806.706.806.68-53,100
Jan 5, 20266.806.806.756.806.680.74%24,701
Dec 30, 20256.756.806.756.756.63-58,200
Dec 29, 20256.706.756.706.756.630.75%10,902
Dec 26, 20256.706.706.656.706.58-1,900
Dec 25, 20256.556.756.556.706.580.75%17,801
Dec 24, 20256.606.706.506.656.53-8,100
Dec 23, 20256.606.656.606.656.530.76%22,401
Dec 22, 20256.606.656.506.606.48-52,101
Dec 19, 20256.556.606.556.606.480.76%10,507
Dec 18, 20256.556.556.506.556.44-2,611
Dec 17, 20256.556.556.506.556.44-53,600
Dec 16, 20256.556.556.556.556.44-1,001
Dec 15, 20256.556.556.506.556.44-9,100
Dec 12, 20256.556.556.506.556.44-39,702
Dec 11, 20256.556.556.556.556.44-43,607
Dec 9, 20256.606.606.556.556.44-0.76%14,024
Dec 8, 20256.606.706.556.606.480.76%9,951
Dec 4, 20256.556.556.506.556.44-0.76%34,731
Dec 3, 20256.556.606.556.606.48-2,704
Dec 2, 20256.556.606.506.606.481.54%32,300
Dec 1, 20256.556.606.506.506.39-0.76%14,761
Nov 28, 20256.606.606.556.556.44-406
Nov 27, 20256.506.556.506.556.440.77%1,502