Amata Corporation PCL (BKK:AMATA)
Thailand · Delayed Price · Currency is THB 31.00
0.00 (0.00%)
Sep 2, 2026, 4:37 PM ICT
Amata Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 28.00 | 29.00 | 27.50 | 29.00 | 28.42 | 5.45% | 22,627,779 |
| Jul 30, 2026 | 27.00 | 27.50 | 26.75 | 27.50 | 26.95 | 1.85% | 11,568,737 |
| Jul 27, 2026 | 28.25 | 28.75 | 26.75 | 27.00 | 26.46 | -4.42% | 22,127,592 |
| Jul 24, 2026 | 28.50 | 28.75 | 27.75 | 28.25 | 27.69 | -2.59% | 11,752,689 |
| Jul 23, 2026 | 29.25 | 30.00 | 28.75 | 29.00 | 28.42 | 0.87% | 13,972,672 |
| Jul 22, 2026 | 29.25 | 29.50 | 28.50 | 28.75 | 28.18 | -1.71% | 10,510,013 |
| Jul 21, 2026 | 29.00 | 29.50 | 28.50 | 29.25 | 28.67 | 3.54% | 18,058,789 |
| Jul 20, 2026 | 27.75 | 28.50 | 27.75 | 28.25 | 27.69 | 2.73% | 11,640,423 |
| Jul 17, 2026 | 27.75 | 28.25 | 27.50 | 27.50 | 26.95 | -0.90% | 12,503,558 |
| Jul 16, 2026 | 28.00 | 28.25 | 27.50 | 27.75 | 27.20 | -0.89% | 11,981,077 |
| Jul 15, 2026 | 27.75 | 28.50 | 27.75 | 28.00 | 27.44 | 0.90% | 10,932,586 |
| Jul 14, 2026 | 27.50 | 27.75 | 27.25 | 27.75 | 27.20 | - | 7,681,772 |
| Jul 13, 2026 | 28.50 | 28.50 | 27.50 | 27.75 | 27.20 | -2.63% | 9,925,718 |
| Jul 10, 2026 | 26.75 | 28.75 | 26.50 | 28.50 | 27.93 | 6.54% | 22,076,878 |
| Jul 9, 2026 | 25.75 | 26.75 | 25.75 | 26.75 | 26.22 | 4.90% | 7,868,053 |
| Jul 8, 2026 | 25.50 | 26.00 | 25.25 | 25.50 | 24.99 | -0.97% | 9,765,051 |
| Jul 7, 2026 | 27.00 | 27.25 | 25.25 | 25.75 | 25.24 | -4.63% | 21,430,630 |
| Jul 6, 2026 | 27.00 | 27.25 | 26.75 | 27.00 | 26.46 | 0.93% | 5,939,301 |
| Jul 3, 2026 | 26.25 | 27.00 | 26.25 | 26.75 | 26.22 | 0.94% | 6,572,481 |
| Jul 2, 2026 | 27.00 | 27.00 | 26.25 | 26.50 | 25.97 | -1.85% | 9,496,138 |
| Jul 1, 2026 | 26.75 | 27.25 | 26.50 | 27.00 | 26.46 | 0.93% | 12,139,052 |
| Jun 30, 2026 | 26.75 | 27.25 | 26.50 | 26.75 | 26.22 | - | 7,184,693 |
| Jun 29, 2026 | 26.50 | 27.00 | 26.25 | 26.75 | 26.22 | 0.94% | 11,372,802 |
| Jun 26, 2026 | 26.75 | 27.00 | 26.50 | 26.50 | 25.97 | -0.93% | 4,572,298 |
| Jun 25, 2026 | 27.00 | 27.50 | 26.75 | 26.75 | 26.22 | -0.93% | 8,182,028 |
| Jun 24, 2026 | 27.00 | 27.00 | 26.50 | 27.00 | 26.46 | - | 3,537,760 |
| Jun 23, 2026 | 27.00 | 27.50 | 26.75 | 27.00 | 26.46 | 1.89% | 17,242,930 |
| Jun 22, 2026 | 26.50 | 26.75 | 25.75 | 26.50 | 25.97 | - | 8,976,588 |