Amata Corporation PCL (BKK:AMATA)
Thailand · Delayed Price · Currency is THB 16.30
+0.30 (1.88%)
Aug 1, 2025, 4:40 PM ICT
Amata Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.20 | 17.30 | 16.20 | 16.30 | 16.30 | 1.88% | 69,284,386 |
| Jul 31, 2025 | 16.50 | 16.50 | 15.70 | 16.00 | 16.00 | -3.03% | 42,179,630 |
| Jul 30, 2025 | 15.70 | 16.80 | 15.30 | 16.50 | 16.50 | 4.43% | 55,777,408 |
| Jul 29, 2025 | 15.30 | 15.80 | 14.90 | 15.80 | 15.80 | 4.64% | 21,495,312 |
| Jul 25, 2025 | 15.60 | 15.60 | 14.90 | 15.10 | 15.10 | -3.82% | 24,083,363 |
| Jul 24, 2025 | 15.60 | 15.90 | 15.40 | 15.70 | 15.70 | -0.63% | 16,283,135 |
| Jul 23, 2025 | 15.40 | 15.90 | 15.20 | 15.80 | 15.80 | 3.95% | 14,443,102 |
| Jul 22, 2025 | 15.40 | 15.70 | 15.20 | 15.20 | 15.20 | -1.30% | 13,944,232 |
| Jul 21, 2025 | 15.10 | 15.60 | 15.00 | 15.40 | 15.40 | 1.99% | 12,605,676 |
| Jul 18, 2025 | 15.50 | 15.60 | 15.10 | 15.10 | 15.10 | -1.95% | 15,856,644 |
| Jul 17, 2025 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 2.67% | 24,075,264 |
| Jul 16, 2025 | 14.80 | 15.50 | 14.80 | 15.00 | 15.00 | 0.67% | 22,907,352 |
| Jul 15, 2025 | 14.50 | 15.10 | 14.50 | 14.90 | 14.90 | 2.05% | 12,811,164 |
| Jul 14, 2025 | 14.20 | 14.80 | 14.10 | 14.60 | 14.60 | 3.55% | 14,517,006 |
| Jul 11, 2025 | 14.20 | 14.50 | 14.00 | 14.10 | 14.10 | - | 9,550,563 |
| Jul 9, 2025 | 14.10 | 14.30 | 13.80 | 14.10 | 14.10 | - | 10,470,867 |
| Jul 8, 2025 | 13.10 | 14.30 | 13.00 | 14.10 | 14.10 | -0.70% | 35,347,084 |
| Jul 7, 2025 | 14.60 | 14.70 | 13.80 | 14.20 | 14.20 | -6.58% | 32,759,085 |
| Jul 4, 2025 | 15.10 | 15.60 | 14.80 | 15.20 | 15.20 | 0.66% | 24,261,894 |
| Jul 3, 2025 | 14.50 | 15.20 | 14.50 | 15.10 | 15.10 | 2.03% | 25,809,659 |
| Jul 2, 2025 | 14.40 | 14.90 | 14.20 | 14.80 | 14.80 | 2.07% | 13,867,172 |
| Jul 1, 2025 | 14.00 | 14.50 | 13.70 | 14.50 | 14.50 | 3.57% | 16,628,197 |
| Jun 30, 2025 | 13.60 | 14.10 | 13.50 | 14.00 | 14.00 | 3.70% | 9,019,752 |
| Jun 27, 2025 | 13.80 | 13.90 | 13.40 | 13.50 | 13.50 | -2.17% | 8,570,529 |
| Jun 26, 2025 | 13.60 | 14.00 | 13.50 | 13.80 | 13.80 | 0.73% | 10,239,144 |
| Jun 25, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 1.48% | 10,406,663 |
| Jun 24, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 5.47% | 12,616,829 |
| Jun 23, 2025 | 12.50 | 13.00 | 12.50 | 12.80 | 12.80 | - | 7,377,584 |
| Jun 20, 2025 | 12.70 | 13.00 | 12.60 | 12.80 | 12.80 | 2.40% | 13,958,491 |
| Jun 19, 2025 | 13.20 | 13.30 | 12.40 | 12.50 | 12.50 | -6.72% | 19,554,466 |
| Jun 18, 2025 | 13.70 | 13.90 | 13.40 | 13.40 | 13.40 | -2.90% | 8,696,209 |
| Jun 17, 2025 | 13.80 | 14.10 | 13.70 | 13.80 | 13.80 | - | 5,887,657 |
| Jun 16, 2025 | 13.60 | 13.80 | 13.30 | 13.80 | 13.80 | 0.73% | 7,650,735 |
| Jun 13, 2025 | 13.70 | 13.80 | 13.50 | 13.70 | 13.70 | -0.72% | 8,042,380 |
| Jun 12, 2025 | 14.10 | 14.20 | 13.80 | 13.80 | 13.80 | -2.13% | 6,467,043 |
| Jun 11, 2025 | 14.20 | 14.20 | 13.90 | 14.10 | 14.10 | -1.40% | 13,181,114 |
| Jun 10, 2025 | 14.10 | 14.40 | 14.10 | 14.30 | 14.30 | 1.42% | 11,923,303 |
| Jun 9, 2025 | 14.30 | 14.50 | 14.10 | 14.10 | 14.10 | 0.71% | 12,035,267 |
| Jun 6, 2025 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 7,643,117 |
| Jun 5, 2025 | 14.10 | 14.20 | 13.90 | 14.10 | 14.10 | - | 8,303,466 |
| Jun 4, 2025 | 14.50 | 14.60 | 14.00 | 14.10 | 14.10 | -2.76% | 12,681,555 |
| May 30, 2025 | 14.40 | 14.60 | 14.20 | 14.50 | 14.50 | -3.33% | 16,988,161 |
| May 29, 2025 | 15.10 | 15.90 | 15.00 | 15.00 | 15.00 | 6.38% | 41,111,938 |
| May 28, 2025 | 14.20 | 14.40 | 14.00 | 14.10 | 14.10 | - | 13,882,172 |
| May 27, 2025 | 14.30 | 14.40 | 14.00 | 14.10 | 14.10 | -1.40% | 10,206,252 |
| May 26, 2025 | 14.90 | 14.90 | 14.20 | 14.30 | 14.30 | -4.67% | 15,464,955 |
| May 23, 2025 | 14.70 | 15.10 | 14.60 | 15.00 | 15.00 | 2.74% | 16,349,723 |
| May 22, 2025 | 14.50 | 14.90 | 14.50 | 14.60 | 14.60 | - | 9,225,603 |
| May 21, 2025 | 14.50 | 14.90 | 14.50 | 14.60 | 14.60 | - | 8,913,447 |
| May 20, 2025 | 15.00 | 15.30 | 14.50 | 14.60 | 14.60 | -1.35% | 20,300,362 |