Amata Corporation PCL (BKK:AMATA)
Thailand · Delayed Price · Currency is THB 14.40
-0.40 (-2.70%)
Oct 29, 2025, 4:35 PM ICT
Amata Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | -2.70% | 13,553,253 |
| 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% | 11,948,654 |
| 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% | 14,031,182 |
| 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% | 13,979,907 |
| 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% | 11,285,193 |
| 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% | 12,953,375 |
| 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% | 11,188,231 |
| 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% | 16,012,927 |
| Sep 17, 2025 | 17.50 | 17.80 | 17.50 | 17.60 | 17.60 | 1.15% | 14,437,544 |
| Sep 16, 2025 | 17.30 | 17.70 | 17.20 | 17.40 | 17.40 | 0.58% | 17,667,916 |
| Sep 15, 2025 | 17.10 | 17.40 | 17.00 | 17.30 | 17.30 | 1.17% | 10,531,731 |
| 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 |