Amata Corporation PCL (BKK:AMATA)
Thailand · Delayed Price · Currency is THB 16.60
+0.30 (1.84%)
Dec 30, 2025, 4:39 PM ICT
Amata Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 16.40 | 16.70 | 16.30 | 16.60 | 16.60 | 1.84% | 9,877,198 |
| Dec 29, 2025 | 16.40 | 16.60 | 16.20 | 16.30 | 16.30 | -0.61% | 4,336,207 |
| Dec 26, 2025 | 16.80 | 16.90 | 16.40 | 16.40 | 16.40 | -2.38% | 10,165,680 |
| Dec 25, 2025 | 16.90 | 17.00 | 16.70 | 16.80 | 16.80 | - | 6,900,851 |
| Dec 24, 2025 | 16.60 | 16.90 | 16.50 | 16.80 | 16.80 | 0.60% | 6,879,353 |
| Dec 23, 2025 | 16.20 | 16.80 | 16.00 | 16.70 | 16.70 | 3.09% | 20,035,470 |
| Dec 22, 2025 | 15.90 | 16.30 | 15.80 | 16.20 | 16.20 | 3.18% | 10,577,270 |
| Dec 19, 2025 | 16.10 | 16.10 | 15.60 | 15.70 | 15.70 | -1.88% | 23,370,125 |
| Dec 18, 2025 | 16.50 | 16.50 | 15.90 | 16.00 | 16.00 | -3.03% | 19,675,965 |
| Dec 17, 2025 | 16.20 | 16.70 | 16.00 | 16.50 | 16.50 | 2.48% | 25,665,300 |
| Dec 16, 2025 | 15.80 | 16.30 | 15.70 | 16.10 | 16.10 | 1.26% | 8,692,421 |
| Dec 15, 2025 | 15.70 | 15.90 | 15.50 | 15.90 | 15.90 | 0.63% | 6,328,792 |
| Dec 12, 2025 | 15.60 | 15.90 | 15.50 | 15.80 | 15.80 | 1.28% | 3,256,885 |
| Dec 11, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -1.89% | 5,774,888 |
| Dec 9, 2025 | 16.00 | 16.10 | 15.80 | 15.90 | 15.90 | -1.24% | 8,030,984 |
| Dec 8, 2025 | 16.20 | 16.20 | 15.90 | 16.10 | 16.10 | -1.23% | 11,451,930 |
| Dec 4, 2025 | 16.70 | 16.90 | 16.30 | 16.30 | 16.30 | -2.40% | 9,382,615 |
| Dec 3, 2025 | 16.60 | 16.90 | 16.50 | 16.70 | 16.70 | 0.60% | 5,002,836 |
| Dec 2, 2025 | 16.80 | 16.80 | 16.40 | 16.60 | 16.60 | -0.60% | 9,487,936 |
| Dec 1, 2025 | 16.70 | 16.80 | 16.50 | 16.70 | 16.70 | - | 7,423,952 |
| Nov 28, 2025 | 16.80 | 16.80 | 16.50 | 16.70 | 16.70 | - | 4,708,714 |
| Nov 27, 2025 | 16.80 | 16.80 | 16.30 | 16.70 | 16.70 | -0.60% | 6,472,201 |
| Nov 26, 2025 | 16.80 | 16.90 | 16.50 | 16.80 | 16.80 | -0.59% | 13,527,037 |
| Nov 25, 2025 | 15.80 | 16.90 | 15.80 | 16.90 | 16.90 | 7.64% | 34,457,110 |
| Nov 24, 2025 | 15.20 | 15.80 | 15.20 | 15.70 | 15.70 | 4.67% | 20,876,140 |
| Nov 21, 2025 | 15.40 | 15.50 | 14.90 | 15.00 | 15.00 | -1.96% | 11,043,020 |
| Nov 20, 2025 | 15.70 | 15.80 | 15.20 | 15.30 | 15.30 | -2.55% | 10,619,560 |
| Nov 19, 2025 | 15.70 | 15.90 | 15.50 | 15.70 | 15.70 | 0.64% | 10,591,070 |
| Nov 18, 2025 | 15.30 | 15.90 | 15.30 | 15.60 | 15.60 | 1.30% | 12,096,490 |
| Nov 17, 2025 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | 0.65% | 3,964,492 |
| Nov 14, 2025 | 15.40 | 15.70 | 15.20 | 15.30 | 15.30 | -1.29% | 8,415,309 |
| Nov 13, 2025 | 15.40 | 15.60 | 15.20 | 15.50 | 15.50 | 0.65% | 7,868,009 |
| Nov 12, 2025 | 15.50 | 15.70 | 15.10 | 15.40 | 15.40 | 0.65% | 21,145,030 |
| Nov 11, 2025 | 14.70 | 15.30 | 14.70 | 15.30 | 15.30 | 4.79% | 20,567,390 |
| Nov 10, 2025 | 14.20 | 14.70 | 14.20 | 14.60 | 14.60 | 3.55% | 6,200,106 |
| Nov 7, 2025 | 14.30 | 14.40 | 14.00 | 14.10 | 14.10 | -2.08% | 9,712,235 |
| Nov 6, 2025 | 14.30 | 14.50 | 14.10 | 14.40 | 14.40 | 1.41% | 9,438,864 |
| Nov 5, 2025 | 14.20 | 14.50 | 14.00 | 14.20 | 14.20 | 0.71% | 9,435,186 |
| Nov 4, 2025 | 14.20 | 14.40 | 14.10 | 14.10 | 14.10 | -1.40% | 6,284,739 |
| Nov 3, 2025 | 14.50 | 14.80 | 14.20 | 14.30 | 14.30 | -0.69% | 10,398,200 |
| Oct 31, 2025 | 14.40 | 14.60 | 14.30 | 14.40 | 14.40 | - | 8,032,980 |
| Oct 30, 2025 | 14.40 | 14.70 | 14.30 | 14.40 | 14.40 | - | 9,339,027 |
| Oct 29, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | -2.70% | 13,553,250 |
| 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% | 11,948,650 |
| 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% | 14,031,180 |
| Oct 17, 2025 | 16.30 | 16.30 | 15.70 | 16.00 | 16.00 | -1.84% | 8,126,270 |