Amata Corporation PCL (BKK:AMATA)
Thailand · Delayed Price · Currency is THB 31.50
0.00 (0.00%)
Oct 12, 2026, 4:36 PM ICT
Amata Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 31.25 | 32.25 | 31.00 | 31.50 | 31.50 | - | 8,415,042 |
| Oct 9, 2026 | 32.00 | 32.00 | 31.25 | 31.50 | 31.50 | -0.79% | 4,318,547 |
| Oct 8, 2026 | 31.50 | 32.50 | 31.50 | 31.75 | 31.75 | 1.60% | 10,328,660 |
| Oct 7, 2026 | 32.25 | 32.50 | 31.25 | 31.25 | 31.25 | -1.57% | 13,366,810 |
| Oct 6, 2026 | 31.75 | 32.50 | 31.25 | 31.75 | 31.75 | - | 6,663,856 |
| Oct 5, 2026 | 31.50 | 31.75 | 30.50 | 31.75 | 31.75 | 2.42% | 9,159,103 |
| Oct 2, 2026 | 30.25 | 31.25 | 30.00 | 31.00 | 31.00 | 0.81% | 11,460,835 |
| Oct 1, 2026 | 32.25 | 32.75 | 30.00 | 30.75 | 30.75 | -5.38% | 14,011,539 |
| Sep 30, 2026 | 33.25 | 33.25 | 32.00 | 32.50 | 32.50 | -2.26% | 12,076,428 |
| Sep 29, 2026 | 33.75 | 33.75 | 33.00 | 33.25 | 33.25 | -1.48% | 5,203,432 |
| Sep 28, 2026 | 33.25 | 33.75 | 33.00 | 33.75 | 33.75 | 0.75% | 4,230,808 |
| Sep 25, 2026 | 34.25 | 34.25 | 33.50 | 33.50 | 33.50 | -2.19% | 5,369,309 |
| Sep 24, 2026 | 33.50 | 34.50 | 33.50 | 34.25 | 34.25 | 2.24% | 4,714,490 |
| Sep 23, 2026 | 33.50 | 34.25 | 33.50 | 33.50 | 33.50 | - | 3,363,586 |
| Sep 22, 2026 | 33.50 | 34.25 | 33.00 | 33.50 | 33.50 | 0.75% | 5,300,618 |
| Sep 21, 2026 | 33.00 | 33.50 | 32.75 | 33.25 | 33.25 | - | 4,226,504 |
| Sep 18, 2026 | 32.75 | 33.25 | 32.25 | 33.25 | 33.25 | 0.76% | 3,411,471 |
| Sep 17, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.94% | 5,350,854 |
| Sep 16, 2026 | 32.75 | 33.00 | 31.75 | 31.75 | 31.75 | -2.31% | 3,122,522 |
| Sep 15, 2026 | 32.50 | 33.25 | 32.50 | 32.50 | 32.50 | 0.78% | 3,586,649 |
| Sep 14, 2026 | 32.50 | 32.75 | 32.25 | 32.25 | 32.25 | -1.53% | 1,717,891 |
| Sep 11, 2026 | 32.50 | 33.00 | 32.25 | 32.75 | 32.75 | - | 3,348,488 |
| Sep 10, 2026 | 33.00 | 33.50 | 32.75 | 32.75 | 32.75 | -1.50% | 3,827,092 |
| Sep 9, 2026 | 32.50 | 33.25 | 32.50 | 33.25 | 33.25 | 2.31% | 3,403,407 |
| Sep 8, 2026 | 33.00 | 33.00 | 32.25 | 32.50 | 32.50 | -1.52% | 3,404,604 |
| Sep 7, 2026 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | - | 2,909,973 |
| Sep 4, 2026 | 33.50 | 34.50 | 32.75 | 33.00 | 33.00 | 0.76% | 13,021,350 |
| Sep 3, 2026 | 31.00 | 32.75 | 31.00 | 32.75 | 32.75 | 5.65% | 12,170,290 |
| Sep 2, 2026 | 31.00 | 31.50 | 30.50 | 31.00 | 31.00 | - | 8,243,975 |
| Sep 1, 2026 | 32.75 | 32.75 | 31.00 | 31.00 | 31.00 | -5.34% | 6,966,114 |
| Aug 31, 2026 | 32.00 | 32.75 | 31.50 | 32.75 | 32.75 | 0.77% | 6,973,530 |
| Aug 28, 2026 | 33.25 | 33.50 | 32.00 | 32.50 | 32.50 | -2.99% | 10,399,103 |
| Aug 27, 2026 | 31.50 | 34.50 | 31.50 | 33.50 | 33.50 | 10.74% | 40,319,160 |
| Aug 26, 2026 | 29.50 | 30.50 | 29.50 | 30.25 | 30.25 | 2.02% | 9,464,978 |
| Aug 25, 2026 | 30.25 | 30.75 | 30.00 | 30.25 | 29.65 | -0.82% | 6,741,090 |
| Aug 24, 2026 | 30.50 | 30.75 | 30.00 | 30.50 | 29.90 | - | 6,240,437 |
| Aug 21, 2026 | 30.50 | 30.75 | 30.00 | 30.50 | 29.90 | 0.83% | 5,117,434 |
| Aug 20, 2026 | 31.50 | 31.50 | 30.25 | 30.25 | 29.65 | -3.97% | 10,449,702 |
| Aug 19, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 30.88 | -2.33% | 9,377,614 |
| Aug 18, 2026 | 31.00 | 32.25 | 31.00 | 32.25 | 31.61 | 4.03% | 11,120,913 |
| Aug 17, 2026 | 31.25 | 31.75 | 30.75 | 31.00 | 30.39 | -0.80% | 13,253,420 |
| Aug 14, 2026 | 29.75 | 32.25 | 29.75 | 31.25 | 30.63 | 9.65% | 31,135,380 |
| Aug 13, 2026 | 28.75 | 29.00 | 28.50 | 28.50 | 27.93 | - | 3,514,009 |
| Aug 11, 2026 | 28.25 | 28.75 | 28.25 | 28.50 | 27.93 | -0.87% | 6,631,190 |
| Aug 10, 2026 | 29.50 | 29.50 | 28.50 | 28.75 | 28.18 | -2.54% | 4,935,592 |
| Aug 7, 2026 | 29.00 | 29.50 | 28.25 | 29.50 | 28.91 | 2.61% | 12,616,278 |
| Aug 6, 2026 | 28.25 | 28.75 | 27.50 | 28.75 | 28.18 | 1.77% | 7,933,255 |
| Aug 5, 2026 | 28.25 | 28.25 | 27.75 | 28.25 | 27.69 | 1.80% | 4,320,356 |
| Aug 4, 2026 | 28.25 | 28.75 | 27.75 | 27.75 | 27.20 | -1.77% | 6,096,744 |
| Aug 3, 2026 | 29.00 | 29.00 | 28.00 | 28.25 | 27.69 | -2.59% | 6,769,346 |