Amata Corporation PCL (BKK:AMATA)
Thailand · Delayed Price · Currency is THB 17.10
-0.30 (-1.72%)
Sep 12, 2025, 4:36 PM ICT
Amata Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.50 | 17.60 | 17.00 | 17.10 | 17.10 | -1.72% | 21,249,271 |
| Sep 11, 2025 | 16.90 | 17.60 | 16.90 | 17.40 | 17.40 | 3.57% | 25,491,485 |
| Sep 10, 2025 | 16.90 | 17.40 | 16.80 | 16.80 | 16.80 | -0.59% | 26,642,976 |
| Sep 9, 2025 | 17.00 | 17.00 | 16.60 | 16.90 | 16.90 | 0.60% | 13,181,346 |
| 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% | 11,784,906 |
| 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% | 15,025,905 |
| Aug 25, 2025 | 16.80 | 17.00 | 16.60 | 16.90 | 16.55 | 1.20% | 21,617,911 |
| Aug 22, 2025 | 16.60 | 16.90 | 16.40 | 16.70 | 16.35 | 0.60% | 12,348,986 |
| Aug 21, 2025 | 16.50 | 16.80 | 16.30 | 16.60 | 16.26 | 0.61% | 21,558,867 |
| Aug 20, 2025 | 16.10 | 16.60 | 16.00 | 16.50 | 16.16 | 3.13% | 17,690,305 |
| 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% | 11,823,697 |
| Aug 15, 2025 | 16.30 | 16.40 | 15.80 | 16.10 | 15.77 | -0.62% | 11,167,122 |
| Aug 14, 2025 | 16.60 | 16.60 | 16.10 | 16.20 | 15.86 | -1.82% | 13,615,228 |
| Aug 13, 2025 | 16.20 | 16.50 | 15.90 | 16.50 | 16.16 | -0.60% | 25,724,921 |
| Aug 8, 2025 | 16.70 | 16.70 | 16.40 | 16.60 | 16.26 | -0.60% | 10,874,864 |
| Aug 7, 2025 | 16.60 | 17.00 | 16.50 | 16.70 | 16.35 | - | 18,967,803 |
| Aug 6, 2025 | 16.50 | 16.80 | 16.20 | 16.70 | 16.35 | 1.83% | 19,068,041 |
| Aug 5, 2025 | 15.90 | 16.40 | 15.70 | 16.40 | 16.06 | 4.46% | 20,984,004 |
| Aug 4, 2025 | 16.30 | 16.30 | 15.60 | 15.70 | 15.37 | -3.68% | 27,676,093 |
| Aug 1, 2025 | 17.20 | 17.30 | 16.20 | 16.30 | 15.96 | 1.88% | 69,284,386 |
| 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% | 55,777,408 |
| Jul 29, 2025 | 15.30 | 15.80 | 14.90 | 15.80 | 15.47 | 4.64% | 21,495,312 |
| Jul 25, 2025 | 15.60 | 15.60 | 14.90 | 15.10 | 14.79 | -3.82% | 24,083,363 |
| Jul 24, 2025 | 15.60 | 15.90 | 15.40 | 15.70 | 15.37 | -0.63% | 16,283,135 |
| Jul 23, 2025 | 15.40 | 15.90 | 15.20 | 15.80 | 15.47 | 3.95% | 14,443,102 |
| Jul 22, 2025 | 15.40 | 15.70 | 15.20 | 15.20 | 14.89 | -1.30% | 13,944,232 |
| Jul 21, 2025 | 15.10 | 15.60 | 15.00 | 15.40 | 15.08 | 1.99% | 12,605,676 |
| Jul 18, 2025 | 15.50 | 15.60 | 15.10 | 15.10 | 14.79 | -1.95% | 15,856,644 |
| Jul 17, 2025 | 15.10 | 15.50 | 15.10 | 15.40 | 15.08 | 2.67% | 24,075,264 |
| Jul 16, 2025 | 14.80 | 15.50 | 14.80 | 15.00 | 14.69 | 0.67% | 22,907,352 |
| Jul 15, 2025 | 14.50 | 15.10 | 14.50 | 14.90 | 14.59 | 2.05% | 12,811,164 |
| Jul 14, 2025 | 14.20 | 14.80 | 14.10 | 14.60 | 14.30 | 3.55% | 14,517,006 |
| Jul 11, 2025 | 14.20 | 14.50 | 14.00 | 14.10 | 13.81 | - | 9,550,563 |
| Jul 9, 2025 | 14.10 | 14.30 | 13.80 | 14.10 | 13.81 | - | 10,470,867 |
| Jul 8, 2025 | 13.10 | 14.30 | 13.00 | 14.10 | 13.81 | -0.70% | 35,347,084 |
| Jul 7, 2025 | 14.60 | 14.70 | 13.80 | 14.20 | 13.91 | -6.58% | 32,759,085 |
| Jul 4, 2025 | 15.10 | 15.60 | 14.80 | 15.20 | 14.89 | 0.66% | 24,261,894 |
| Jul 3, 2025 | 14.50 | 15.20 | 14.50 | 15.10 | 14.79 | 2.03% | 25,809,659 |
| Jul 2, 2025 | 14.40 | 14.90 | 14.20 | 14.80 | 14.49 | 2.07% | 13,867,172 |
| Jul 1, 2025 | 14.00 | 14.50 | 13.70 | 14.50 | 14.20 | 3.57% | 16,628,197 |