Amata VN PCL (BKK:AMATAV)
Thailand · Delayed Price · Currency is THB 2.020
-0.060 (-2.88%)
Feb 20, 2026, 4:37 PM ICT
Amata VN PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -2.88% | 66,900 |
| Feb 19, 2026 | 2.06 | 2.10 | 2.04 | 2.08 | 2.08 | 0.97% | 352,815 |
| Feb 18, 2026 | 1.91 | 2.08 | 1.91 | 2.06 | 2.06 | 8.42% | 728,802 |
| Feb 17, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 1.06% | 105,009 |
| Feb 16, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 84,784 |
| Feb 13, 2026 | 1.85 | 1.96 | 1.84 | 1.88 | 1.88 | 1.62% | 561,369 |
| Feb 12, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 113,700 |
| Feb 11, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -2.15% | 183,002 |
| Feb 10, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 2.20% | 207,938 |
| Feb 9, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 81,275 |
| Feb 6, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | - | 22,015 |
| Feb 5, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 35,720 |
| Feb 4, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 74,968 |
| Feb 3, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 16,300 |
| Feb 2, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 16,628 |
| Jan 30, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.12% | 20,319 |
| Jan 29, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 9,808 |
| Jan 28, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 53,087 |
| Jan 27, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 1.12% | 90,559 |
| Jan 26, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 38,802 |
| Jan 23, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | - | 17,361 |
| Jan 22, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | - | 52,025 |
| Jan 21, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 51,803 |
| Jan 20, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 69,600 |
| Jan 19, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | - | 35,920 |
| Jan 16, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 29,424 |
| Jan 15, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 34,915 |
| Jan 14, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 93,127 |
| Jan 13, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | -0.56% | 89,133 |
| Jan 12, 2026 | 1.79 | 1.85 | 1.78 | 1.80 | 1.80 | 0.56% | 73,324 |
| Jan 9, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 22,300 |
| Jan 8, 2026 | 1.84 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 101,110 |
| Jan 7, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 61,945 |
| Jan 6, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 129,744 |
| Jan 5, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 42,900 |
| Dec 30, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | - | 43,050 |
| Dec 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 21,200 |
| Dec 26, 2025 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -1.10% | 49,705 |
| Dec 25, 2025 | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | -0.55% | 53,260 |
| Dec 24, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 1.11% | 74,109 |
| Dec 23, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -4.76% | 477,904 |
| Dec 22, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -1.05% | 46,001 |
| Dec 19, 2025 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | -0.52% | 120,283 |
| Dec 18, 2025 | 2.00 | 2.00 | 1.90 | 1.92 | 1.92 | -4.00% | 261,138 |
| Dec 17, 2025 | 2.16 | 2.16 | 1.90 | 2.00 | 2.00 | -6.54% | 666,100 |
| Dec 16, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | 10,601 |
| Dec 15, 2025 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | - | 37,102 |
| Dec 12, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | 50,306 |
| Dec 11, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 27,001 |
| Dec 9, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | - | 12,172 |