Amata Corporation PCL (BKK:AMATA)
Thailand · Delayed Price · Currency is THB 16.90
+0.20 (1.20%)
Feb 10, 2026, 4:36 PM ICT
Amata Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 16.70 | 16.80 | 16.60 | 16.70 | - | - | 9,474,399 |
| Feb 9, 2026 | 16.10 | 16.80 | 16.00 | 16.70 | 16.70 | 7.74% | 50,483,150 |
| Feb 6, 2026 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 5,984,881 |
| Feb 5, 2026 | 15.60 | 16.00 | 15.60 | 15.60 | 15.60 | - | 15,022,760 |
| Feb 4, 2026 | 15.50 | 15.70 | 15.40 | 15.60 | 15.60 | 1.30% | 8,119,664 |
| Feb 3, 2026 | 15.50 | 15.70 | 15.30 | 15.40 | 15.40 | - | 9,601,097 |
| Feb 2, 2026 | 15.50 | 15.60 | 15.20 | 15.40 | 15.40 | -1.28% | 8,866,188 |
| Jan 30, 2026 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | 0.65% | 7,242,068 |
| Jan 29, 2026 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -1.27% | 5,074,465 |
| Jan 28, 2026 | 15.60 | 15.80 | 15.40 | 15.70 | 15.70 | 1.29% | 10,531,170 |
| Jan 27, 2026 | 15.20 | 15.60 | 15.10 | 15.50 | 15.50 | 2.65% | 10,171,190 |
| Jan 26, 2026 | 15.70 | 15.70 | 15.00 | 15.10 | 15.10 | -3.21% | 16,131,920 |
| Jan 23, 2026 | 15.70 | 15.90 | 15.60 | 15.60 | 15.60 | - | 6,023,370 |
| Jan 22, 2026 | 16.10 | 16.30 | 15.60 | 15.60 | 15.60 | -3.11% | 13,689,540 |
| Jan 21, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 2.55% | 14,088,750 |
| Jan 20, 2026 | 15.70 | 16.00 | 15.60 | 15.70 | 15.70 | - | 13,257,640 |
| Jan 19, 2026 | 15.50 | 15.70 | 15.30 | 15.70 | 15.70 | 1.29% | 7,866,561 |
| Jan 16, 2026 | 15.20 | 15.50 | 15.10 | 15.50 | 15.50 | 2.65% | 10,276,747 |
| Jan 15, 2026 | 14.90 | 15.20 | 14.70 | 15.10 | 15.10 | 1.34% | 20,249,460 |
| Jan 14, 2026 | 15.10 | 15.20 | 14.70 | 14.90 | 14.90 | -1.32% | 10,077,650 |
| Jan 13, 2026 | 15.20 | 15.40 | 15.10 | 15.10 | 15.10 | -0.66% | 6,764,893 |
| Jan 12, 2026 | 15.70 | 15.70 | 15.10 | 15.20 | 15.20 | -3.18% | 12,056,040 |
| Jan 9, 2026 | 15.40 | 15.80 | 15.30 | 15.70 | 15.70 | 2.61% | 12,235,640 |
| Jan 8, 2026 | 15.70 | 15.70 | 15.20 | 15.30 | 15.30 | -2.55% | 20,807,080 |
| Jan 7, 2026 | 15.90 | 16.00 | 15.70 | 15.70 | 15.70 | -0.63% | 12,867,920 |
| Jan 6, 2026 | 15.90 | 16.10 | 15.80 | 15.80 | 15.80 | -0.63% | 12,495,150 |
| Jan 5, 2026 | 16.60 | 16.80 | 15.90 | 15.90 | 15.90 | -4.22% | 27,317,990 |
| 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 |