Amata Summit Growth Freehold and Leasehold Real Estate Investment Trust (BKK:AMATAR)
Thailand · Delayed Price · Currency is THB 6.80
+0.05 (0.74%)
Apr 23, 2026, 4:24 PM ICT
BKK:AMATAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | - | -0.74% | 2,400 |
| Apr 22, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 28,815 |
| Apr 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 82,231 |
| Apr 20, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 7,300 |
| Apr 17, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 4,818 |
| Apr 16, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 58,900 |
| Apr 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 23,110 |
| Apr 9, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 158,500 |
| Apr 8, 2026 | 6.80 | 6.80 | 6.65 | 6.75 | 6.75 | -0.74% | 593,246 |
| Apr 7, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | 1.49% | 350,015 |
| Apr 3, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 4,013 |
| Apr 2, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 21,400 |
| Apr 1, 2026 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 9,300 |
| Mar 31, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 20,500 |
| Mar 30, 2026 | 6.65 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | 246,300 |
| Mar 27, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 301,814 |
| Mar 26, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | - | 22,520 |
| Mar 25, 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | 0.76% | 275,010 |
| Mar 24, 2026 | 6.65 | 6.70 | 6.55 | 6.60 | 6.60 | - | 280,500 |
| Mar 23, 2026 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | -0.75% | 43,330 |
| Mar 20, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | 126,000 |
| Mar 19, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | - | 17,300 |
| Mar 18, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 117,400 |
| Mar 17, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | 83,500 |
| Mar 16, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 4,600 |
| Mar 13, 2026 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | -0.75% | 28,900 |
| Mar 12, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 0.76% | 4,501 |
| Mar 11, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | 0.76% | 119,407 |
| Mar 10, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 15,200 |
| Mar 9, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - | 54,609 |
| Mar 6, 2026 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 31,500 |
| Mar 5, 2026 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | - | 59,600 |
| Mar 4, 2026 | 6.65 | 6.65 | 6.35 | 6.55 | 6.55 | -0.76% | 179,982 |
| Mar 2, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | -2.22% | 173,120 |
| Feb 27, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | - | 104,500 |
| Feb 26, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | - | 56,502 |
| Feb 25, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.63 | 0.75% | 91,400 |
| Feb 24, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.58 | - | 35,816 |
| Feb 23, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.58 | 0.75% | 87,400 |
| Feb 20, 2026 | 6.70 | 6.75 | 6.60 | 6.65 | 6.53 | -0.75% | 135,500 |
| Feb 19, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.58 | - | 73,108 |
| Feb 18, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.58 | - | 145,110 |
| Feb 17, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.58 | - | 163,408 |
| Feb 16, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.58 | - | 144,602 |
| Feb 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | - | 27,000 |
| Feb 12, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.58 | - | 29,424 |
| Feb 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | 0.75% | 8,501 |
| Feb 10, 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 6.53 | - | 89,909 |
| Feb 9, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.53 | -0.75% | 43,710 |
| Feb 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | - | 10,720 |