Amata Summit Growth Freehold and Leasehold Real Estate Investment Trust (BKK:AMATAR)
Thailand · Delayed Price · Currency is THB 7.30
0.00 (0.00%)
Jun 2, 2026, 3:39 PM ICT
BKK:AMATAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | - | 31,800 |
| May 29, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - | 26,100 |
| May 28, 2026 | 7.30 | 7.35 | 7.20 | 7.30 | 7.30 | - | 35,900 |
| May 27, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | -0.68% | 49,602 |
| May 26, 2026 | 7.20 | 7.35 | 7.15 | 7.35 | 7.35 | 0.14% | 101,300 |
| May 25, 2026 | 7.35 | 7.50 | 7.25 | 7.50 | 7.34 | 2.04% | 196,407 |
| May 22, 2026 | 7.50 | 7.50 | 7.15 | 7.35 | 7.19 | 1.38% | 92,730 |
| May 21, 2026 | 7.20 | 7.30 | 7.20 | 7.25 | 7.10 | -0.68% | 52,600 |
| May 20, 2026 | 7.20 | 7.35 | 7.20 | 7.30 | 7.14 | 1.39% | 144,276 |
| May 19, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.05 | - | 33,300 |
| May 18, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.05 | 0.70% | 67,446 |
| May 15, 2026 | 7.05 | 7.20 | 7.05 | 7.15 | 7.00 | 0.70% | 19,493 |
| May 14, 2026 | 7.05 | 7.20 | 7.05 | 7.10 | 6.95 | 0.71% | 161,809 |
| May 13, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 6.90 | 0.71% | 4,324 |
| May 12, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 6.85 | 0.72% | 49,405 |
| May 11, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.80 | -0.71% | 90,601 |
| May 8, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 6.85 | 1.45% | 70,004 |
| May 7, 2026 | 6.90 | 6.95 | 6.90 | 6.90 | 6.75 | - | 4,702 |
| May 6, 2026 | 6.85 | 6.95 | 6.80 | 6.90 | 6.75 | 0.73% | 81,001 |
| May 5, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.70 | - | 53,203 |
| Apr 30, 2026 | 6.80 | 6.85 | 6.75 | 6.85 | 6.70 | 0.74% | 47,100 |
| Apr 29, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.65 | 0.74% | 59,044 |
| Apr 28, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.61 | 0.75% | 17,201 |
| Apr 27, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.56 | -0.74% | 40,140 |
| Apr 24, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.61 | -0.74% | 13,300 |
| Apr 23, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.65 | 0.74% | 24,300 |
| Apr 22, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.61 | - | 28,815 |
| Apr 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - | 82,231 |
| Apr 20, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.61 | 0.75% | 7,300 |
| Apr 17, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.56 | -0.74% | 4,818 |
| Apr 16, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.61 | 0.75% | 58,900 |
| Apr 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | - | 23,110 |
| Apr 9, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.56 | -0.74% | 158,500 |
| Apr 8, 2026 | 6.80 | 6.80 | 6.65 | 6.75 | 6.61 | -0.74% | 593,246 |
| Apr 7, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | 6.65 | 1.49% | 350,015 |
| Apr 3, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.56 | - | 4,013 |
| Apr 2, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.56 | 0.75% | 21,400 |
| Apr 1, 2026 | 6.65 | 6.70 | 6.65 | 6.65 | 6.51 | -0.75% | 9,300 |
| Mar 31, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.56 | -0.74% | 20,500 |
| Mar 30, 2026 | 6.65 | 6.75 | 6.60 | 6.75 | 6.61 | 0.75% | 246,300 |
| Mar 27, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.56 | 0.75% | 301,814 |
| Mar 26, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.51 | - | 22,520 |
| Mar 25, 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 6.51 | 0.76% | 275,010 |
| Mar 24, 2026 | 6.65 | 6.70 | 6.55 | 6.60 | 6.46 | - | 280,500 |
| Mar 23, 2026 | 6.65 | 6.65 | 6.55 | 6.60 | 6.46 | -0.75% | 43,330 |
| Mar 20, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.51 | - | 126,000 |
| Mar 19, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.51 | - | 17,300 |
| Mar 18, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.51 | 0.76% | 117,400 |
| Mar 17, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.46 | -0.75% | 83,500 |
| Mar 16, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.51 | 0.76% | 4,600 |