Amata Corporation PCL (BKK:AMATA)
Thailand · Delayed Price · Currency is THB 29.00
+0.25 (0.87%)
Jul 23, 2026, 4:39 PM ICT
Amata Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 29.25 | 30.00 | 28.75 | 29.00 | 29.00 | 0.87% | 13,972,670 |
| Jul 22, 2026 | 29.25 | 29.50 | 28.50 | 28.75 | 28.75 | -1.71% | 10,510,010 |
| Jul 21, 2026 | 29.00 | 29.50 | 28.50 | 29.25 | 29.25 | 3.54% | 18,058,780 |
| Jul 20, 2026 | 27.75 | 28.50 | 27.75 | 28.25 | 28.25 | 2.73% | 11,640,420 |
| Jul 17, 2026 | 27.75 | 28.25 | 27.50 | 27.50 | 27.50 | -0.90% | 12,503,550 |
| Jul 16, 2026 | 28.00 | 28.25 | 27.50 | 27.75 | 27.75 | -0.89% | 11,981,070 |
| Jul 15, 2026 | 27.75 | 28.50 | 27.75 | 28.00 | 28.00 | 0.90% | 10,932,586 |
| Jul 14, 2026 | 27.50 | 27.75 | 27.25 | 27.75 | 27.75 | - | 7,681,772 |
| Jul 13, 2026 | 28.50 | 28.50 | 27.50 | 27.75 | 27.75 | -2.63% | 9,925,718 |
| Jul 10, 2026 | 26.75 | 28.75 | 26.50 | 28.50 | 28.50 | 6.54% | 22,076,870 |
| Jul 9, 2026 | 25.75 | 26.75 | 25.75 | 26.75 | 26.75 | 4.90% | 7,868,053 |
| Jul 8, 2026 | 25.50 | 26.00 | 25.25 | 25.50 | 25.50 | -0.97% | 9,765,051 |
| Jul 7, 2026 | 27.00 | 27.25 | 25.25 | 25.75 | 25.75 | -4.63% | 21,430,630 |
| Jul 6, 2026 | 27.00 | 27.25 | 26.75 | 27.00 | 27.00 | 0.93% | 5,939,301 |
| Jul 3, 2026 | 26.25 | 27.00 | 26.25 | 26.75 | 26.75 | 0.94% | 6,572,481 |
| Jul 2, 2026 | 27.00 | 27.00 | 26.25 | 26.50 | 26.50 | -1.85% | 9,496,138 |
| Jul 1, 2026 | 26.75 | 27.25 | 26.50 | 27.00 | 27.00 | 0.93% | 12,139,052 |
| Jun 30, 2026 | 26.75 | 27.25 | 26.50 | 26.75 | 26.75 | - | 7,184,693 |
| Jun 29, 2026 | 26.50 | 27.00 | 26.25 | 26.75 | 26.75 | 0.94% | 11,372,800 |
| Jun 26, 2026 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | -0.93% | 4,572,298 |
| Jun 25, 2026 | 27.00 | 27.50 | 26.75 | 26.75 | 26.75 | -0.93% | 8,182,028 |
| Jun 24, 2026 | 27.00 | 27.00 | 26.50 | 27.00 | 27.00 | - | 3,537,760 |
| Jun 23, 2026 | 27.00 | 27.50 | 26.75 | 27.00 | 27.00 | 1.89% | 17,242,930 |
| Jun 22, 2026 | 26.50 | 26.75 | 25.75 | 26.50 | 26.50 | - | 8,976,588 |
| Jun 19, 2026 | 27.00 | 27.25 | 26.25 | 26.50 | 26.50 | -1.85% | 13,762,190 |
| Jun 18, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 0.93% | 7,851,135 |
| Jun 17, 2026 | 27.00 | 27.00 | 26.50 | 26.75 | 26.75 | -0.93% | 10,156,340 |
| Jun 16, 2026 | 27.00 | 28.00 | 26.75 | 27.00 | 27.00 | 0.93% | 12,874,930 |
| Jun 15, 2026 | 27.00 | 28.00 | 26.50 | 26.75 | 26.75 | 1.90% | 23,521,990 |
| Jun 12, 2026 | 27.25 | 27.25 | 25.50 | 26.25 | 26.25 | -2.78% | 24,413,030 |
| Jun 11, 2026 | 27.25 | 27.75 | 27.00 | 27.00 | 27.00 | -0.92% | 10,162,920 |
| Jun 10, 2026 | 27.25 | 27.75 | 26.75 | 27.25 | 27.25 | 0.93% | 13,627,660 |
| Jun 9, 2026 | 26.00 | 27.50 | 26.00 | 27.00 | 27.00 | 4.85% | 18,241,026 |
| Jun 8, 2026 | 25.25 | 26.00 | 25.25 | 25.75 | 25.75 | -0.96% | 12,126,205 |
| Jun 5, 2026 | 26.25 | 26.75 | 25.50 | 26.00 | 26.00 | 0.97% | 14,906,110 |
| Jun 4, 2026 | 25.25 | 26.00 | 25.00 | 25.75 | 25.75 | 3.00% | 25,482,680 |
| Jun 2, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 2.04% | 16,082,810 |
| May 29, 2026 | 24.90 | 25.25 | 24.50 | 24.50 | 24.50 | -1.21% | 15,541,330 |
| May 28, 2026 | 25.00 | 25.25 | 24.40 | 24.80 | 24.80 | -0.80% | 20,712,030 |
| May 27, 2026 | 24.90 | 25.25 | 24.90 | 25.00 | 25.00 | 0.81% | 8,039,105 |
| May 26, 2026 | 25.00 | 26.00 | 24.70 | 24.80 | 24.80 | -0.40% | 21,069,200 |
| May 25, 2026 | 25.25 | 25.50 | 24.80 | 24.90 | 24.90 | -0.40% | 7,703,181 |
| May 22, 2026 | 25.25 | 25.50 | 24.80 | 25.00 | 25.00 | -0.99% | 17,196,460 |
| May 21, 2026 | 24.20 | 25.50 | 24.20 | 25.25 | 25.25 | 5.21% | 26,147,740 |
| May 20, 2026 | 23.90 | 24.40 | 23.50 | 24.00 | 24.00 | - | 22,409,050 |
| May 19, 2026 | 21.60 | 24.60 | 21.60 | 24.00 | 24.00 | 11.63% | 62,655,160 |
| May 18, 2026 | 21.50 | 22.10 | 21.50 | 21.50 | 21.50 | 0.47% | 20,211,270 |
| May 15, 2026 | 21.30 | 21.60 | 21.10 | 21.40 | 21.40 | 3.38% | 36,111,350 |
| May 14, 2026 | 20.60 | 20.90 | 20.30 | 20.70 | 20.70 | 0.98% | 14,460,250 |
| May 13, 2026 | 20.40 | 20.50 | 20.20 | 20.50 | 20.50 | 0.99% | 6,841,962 |