Skip to main content
Amata VN PCL (BKK:AMATAV)
Thailand flag Thailand · Delayed Price · Currency is THB
2.100
+0.100 (5.00%)
At close: Mar 6, 2026

Amata VN PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.002.162.002.102.105.00%246,720
Mar 5, 20261.982.001.912.002.002.56%181,820
Mar 4, 20262.042.041.901.951.95-8.02%679,434
Mar 2, 20262.262.262.102.122.12-7.02%431,839
Feb 27, 20262.342.342.262.282.28-4.20%342,590
Feb 26, 20262.382.442.342.382.38-0.83%704,632
Feb 25, 20262.262.602.262.402.4018.81%3,373,673
Feb 24, 20262.042.041.992.022.02-26,900
Feb 23, 20262.042.041.992.022.02-74,046
Feb 20, 20262.082.082.022.022.02-2.88%66,900
Feb 19, 20262.062.102.042.082.080.97%352,815
Feb 18, 20261.912.081.912.062.068.42%728,802
Feb 17, 20261.891.911.881.901.901.06%105,009
Feb 16, 20261.881.891.871.881.88-84,784
Feb 13, 20261.851.961.841.881.881.62%561,369
Feb 12, 20261.821.851.821.851.851.65%113,700
Feb 11, 20261.861.861.811.821.82-2.15%183,002
Feb 10, 20261.831.861.821.861.862.20%207,938
Feb 9, 20261.811.821.801.821.821.11%81,275
Feb 6, 20261.811.811.781.801.80-22,015
Feb 5, 20261.801.801.791.801.800.56%35,720
Feb 4, 20261.801.801.791.791.79-0.56%74,968
Feb 3, 20261.811.811.801.801.80-16,300
Feb 2, 20261.811.811.801.801.80-16,628
Jan 30, 20261.791.801.791.801.801.12%20,319
Jan 29, 20261.801.801.781.781.78-0.56%9,808
Jan 28, 20261.821.821.781.791.79-1.10%53,087
Jan 27, 20261.791.821.781.811.811.12%90,559
Jan 26, 20261.801.801.791.791.79-0.56%38,802
Jan 23, 20261.811.811.791.801.80-17,361
Jan 22, 20261.801.801.781.801.80-52,025
Jan 21, 20261.791.801.791.801.800.56%51,803
Jan 20, 20261.791.801.781.791.790.56%69,600
Jan 19, 20261.791.791.771.781.78-35,920
Jan 16, 20261.801.801.781.781.78-1.11%29,424
Jan 15, 20261.791.801.781.801.801.12%34,915
Jan 14, 20261.791.791.761.781.78-0.56%93,127
Jan 13, 20261.761.791.761.791.79-0.56%89,133
Jan 12, 20261.791.851.781.801.800.56%73,324
Jan 9, 20261.811.811.791.791.79-1.10%22,300
Jan 8, 20261.841.851.801.811.81-1.09%101,110
Jan 7, 20261.821.831.821.831.830.55%61,945
Jan 6, 20261.811.821.801.821.821.11%129,744
Jan 5, 20261.801.811.791.801.80-42,900
Dec 30, 20251.811.811.791.801.80-43,050
Dec 29, 20251.801.801.801.801.800.56%21,200
Dec 26, 20251.821.821.771.791.79-1.10%49,705
Dec 25, 20251.831.831.781.811.81-0.55%53,260
Dec 24, 20251.811.821.791.821.821.11%74,109
Dec 23, 20251.901.901.801.801.80-4.76%477,904
Dec 22, 20251.921.921.891.891.89-1.05%46,001
Dec 19, 20251.931.931.891.911.91-0.52%120,283
Dec 18, 20252.002.001.901.921.92-4.00%261,138
Dec 17, 20252.162.161.902.002.00-6.54%666,100
Dec 16, 20252.122.142.122.142.140.94%10,601
Dec 15, 20252.142.142.102.122.12-37,102
Dec 12, 20252.142.142.122.122.12-0.93%50,306
Dec 11, 20252.142.142.142.142.14-27,001
Dec 9, 20252.162.162.142.142.14-12,172
Dec 8, 20252.182.182.142.142.14-0.93%12,200
Dec 4, 20252.162.162.142.162.160.93%92,240
Dec 3, 20252.142.142.122.142.140.94%21,800
Dec 2, 20252.142.142.122.122.12-14,100
Dec 1, 20252.162.162.122.122.12-0.93%17,300
Nov 28, 20252.142.142.142.142.140.94%11,505
Nov 27, 20252.162.162.122.122.12-0.93%15,600
Nov 26, 20252.182.182.122.142.14-0.93%40,229
Nov 25, 20252.202.202.162.162.16-0.92%14,611
Nov 24, 20252.182.182.162.182.180.93%10,900
Nov 21, 20252.202.202.162.162.16-0.92%15,712
Nov 20, 20252.202.202.182.182.18-5,605
Nov 19, 20252.202.202.162.182.18-12,401
Nov 18, 20252.222.222.182.182.18-0.91%33,801
Nov 17, 20252.202.202.182.202.200.92%13,800
Nov 14, 20252.182.182.162.182.180.93%9,666
Nov 13, 20252.162.162.142.162.16-12,459
Nov 12, 20252.182.182.142.162.16-8,754
Nov 11, 20252.182.182.162.162.16-75,749
Nov 10, 20252.182.182.142.162.16-12,400
Nov 7, 20252.162.162.142.162.160.93%6,770
Nov 6, 20252.162.162.142.142.14-14,100
Nov 5, 20252.102.142.102.142.142.88%24,900
Nov 4, 20252.142.142.082.082.08-2.80%105,503
Nov 3, 20252.182.182.102.142.14-1.83%132,241
Oct 31, 20252.262.262.182.182.18-1.80%22,300
Oct 30, 20252.242.242.202.222.22-1.77%43,351
Oct 29, 20252.262.262.242.262.260.89%13,256
Oct 28, 20252.342.342.202.242.24-2.61%42,000
Oct 27, 20252.362.362.302.302.30-3.36%44,803
Oct 24, 20252.362.422.362.382.38-16,754
Oct 22, 20252.382.402.362.382.381.71%13,300
Oct 21, 20252.362.362.342.342.34-10,002
Oct 20, 20252.362.362.342.342.34-8,536
Oct 17, 20252.362.362.322.342.34-30,140
Oct 16, 20252.362.362.342.342.34-13,800
Oct 15, 20252.362.382.322.342.34-33,704
Oct 14, 20252.382.382.342.342.34-0.85%24,500
Oct 10, 20252.382.382.342.362.36-23,702
Oct 9, 20252.382.382.342.362.36-53,600
Oct 8, 20252.402.402.362.362.36-0.84%28,812