Amata Summit Growth Freehold and Leasehold Real Estate Investment Trust (BKK:AMATAR)
Thailand · Delayed Price · Currency is THB 6.35
0.00 (0.00%)
Sep 9, 2025, 11:25 AM ICT
BKK:AMATAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 38,606 |
| Sep 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1,715 |
| Sep 4, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 11,700 |
| Sep 3, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | 1.60% | 48,200 |
| Sep 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 13,000 |
| Sep 1, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 9,420 |
| Aug 29, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 2,100 |
| Aug 28, 2025 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 11,400 |
| Aug 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 20,002 |
| Aug 26, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | 0.81% | 94,000 |
| Aug 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 9,512 |
| Aug 22, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -1.60% | 13,147 |
| Aug 21, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.09 | -0.79% | 21,509 |
| Aug 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | - | 3,602 |
| Aug 19, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.14 | - | 6,702 |
| Aug 18, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.14 | 1.61% | 5,536 |
| Aug 15, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.04 | -0.80% | 74,400 |
| Aug 14, 2025 | 6.20 | 6.25 | 6.15 | 6.25 | 6.09 | - | 42,110 |
| Aug 13, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.09 | 1.63% | 34,415 |
| Aug 8, 2025 | 6.20 | 6.35 | 6.15 | 6.15 | 5.99 | -1.60% | 20,700 |
| Aug 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.09 | 2.46% | 112 |
| Aug 6, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 5.94 | - | 10,901 |
| Aug 5, 2025 | 6.10 | 6.15 | 6.10 | 6.10 | 5.94 | - | 8,632 |
| Aug 4, 2025 | 6.50 | 6.50 | 6.10 | 6.10 | 5.94 | - | 20,400 |
| Aug 1, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 5.94 | -0.81% | 4,833 |
| Jul 31, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 5.99 | 2.50% | 2,200 |
| Jul 30, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 5.85 | -0.83% | 107,009 |
| Jul 29, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 5.90 | - | 47,700 |
| Jul 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.90 | - | 4,400 |
| Jul 24, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 5.90 | -0.82% | 73,300 |
| Jul 23, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 5.94 | - | 17,534 |
| Jul 22, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 5.94 | - | 2,501 |
| Jul 21, 2025 | 6.20 | 6.80 | 6.05 | 6.10 | 5.94 | - | 50,400 |
| Jul 18, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 5.94 | - | 11,008 |
| Jul 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.94 | - | 5,520 |
| Jul 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.94 | - | 310 |
| Jul 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.94 | - | 1,231 |
| Jul 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.94 | 0.83% | 100 |
| Jul 11, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 5.90 | 1.68% | 1,600 |
| Jul 9, 2025 | 6.00 | 6.10 | 5.95 | 5.95 | 5.80 | -0.83% | 16,517 |
| Jul 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.85 | - | 1,701 |
| Jul 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.85 | - | 4,060,750 |
| Jul 4, 2025 | 6.05 | 6.15 | 6.00 | 6.00 | 5.85 | -0.83% | 41,000 |
| Jul 3, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 5.90 | 0.83% | 3,200 |
| Jul 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.85 | -0.83% | 25,000 |
| Jul 1, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 5.90 | -0.82% | 11,128 |
| Jun 30, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 5.94 | 1.67% | 2,504 |
| Jun 27, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 5.85 | -1.64% | 3,833 |
| Jun 26, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 5.94 | - | 701 |
| Jun 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.94 | 1.67% | 915 |