Amata Corporation PCL (BKK:AMATA)
Thailand · Delayed Price · Currency is THB 26.25
-0.75 (-2.78%)
Jun 12, 2026, 4:36 PM ICT
Amata Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 20.40 | 20.70 | 20.20 | 20.30 | 20.30 | - | 6,835,963 |
| May 11, 2026 | 20.80 | 20.80 | 20.20 | 20.30 | 20.30 | -2.40% | 8,071,164 |
| May 8, 2026 | 20.50 | 21.00 | 20.50 | 20.80 | 20.80 | 0.48% | 11,798,180 |
| May 7, 2026 | 20.80 | 21.10 | 20.60 | 20.70 | 20.70 | - | 17,113,060 |
| May 6, 2026 | 19.90 | 20.70 | 19.80 | 20.70 | 20.70 | 5.08% | 23,573,550 |
| May 5, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -0.76% | 14,864,770 |
| Apr 30, 2026 | 20.90 | 21.00 | 20.50 | 20.60 | 19.85 | -1.90% | 17,942,140 |
| Apr 29, 2026 | 20.10 | 21.10 | 19.80 | 21.00 | 20.24 | 4.48% | 37,900,610 |
| Apr 28, 2026 | 20.40 | 20.40 | 20.00 | 20.10 | 19.37 | -1.47% | 7,703,372 |
| Apr 27, 2026 | 20.40 | 20.50 | 20.10 | 20.40 | 19.66 | 0.49% | 10,589,160 |
| Apr 24, 2026 | 20.40 | 20.70 | 20.10 | 20.30 | 19.56 | -0.49% | 19,959,440 |
| Apr 23, 2026 | 20.80 | 20.90 | 20.30 | 20.40 | 19.66 | -1.92% | 12,475,800 |
| Apr 22, 2026 | 21.10 | 21.10 | 20.70 | 20.80 | 20.04 | -1.42% | 10,025,120 |
| Apr 21, 2026 | 20.50 | 21.30 | 20.40 | 21.10 | 20.33 | 3.94% | 20,047,780 |
| Apr 20, 2026 | 20.50 | 20.60 | 20.10 | 20.30 | 19.56 | -0.98% | 6,952,555 |
| Apr 17, 2026 | 20.70 | 20.70 | 20.10 | 20.50 | 19.75 | -0.97% | 19,820,160 |
| Apr 16, 2026 | 19.90 | 20.70 | 19.80 | 20.70 | 19.95 | 5.08% | 25,878,570 |
| Apr 10, 2026 | 19.80 | 20.00 | 19.60 | 19.70 | 18.98 | - | 5,547,854 |
| Apr 9, 2026 | 20.00 | 20.00 | 19.40 | 19.70 | 18.98 | -1.01% | 15,259,870 |
| Apr 8, 2026 | 19.80 | 20.20 | 19.70 | 19.90 | 19.18 | 2.58% | 20,644,590 |
| Apr 7, 2026 | 19.20 | 19.40 | 18.90 | 19.40 | 18.69 | 1.57% | 8,686,033 |
| Apr 3, 2026 | 19.40 | 19.60 | 19.10 | 19.10 | 18.40 | -1.04% | 17,245,570 |
| Apr 2, 2026 | 19.20 | 19.60 | 19.10 | 19.30 | 18.60 | -0.52% | 13,928,530 |
| Apr 1, 2026 | 19.60 | 19.60 | 19.30 | 19.40 | 18.69 | 2.11% | 16,159,260 |
| Mar 31, 2026 | 19.10 | 19.20 | 18.80 | 19.00 | 18.31 | - | 10,818,940 |
| Mar 30, 2026 | 18.80 | 19.00 | 18.60 | 19.00 | 18.31 | 0.53% | 6,342,673 |
| Mar 27, 2026 | 19.10 | 19.40 | 18.80 | 18.90 | 18.21 | -0.53% | 13,278,810 |
| Mar 26, 2026 | 18.80 | 19.30 | 18.80 | 19.00 | 18.31 | - | 10,817,420 |
| Mar 25, 2026 | 18.80 | 19.20 | 18.70 | 19.00 | 18.31 | 2.70% | 11,441,670 |