Amata VN PCL (BKK:AMATAV)
Thailand · Delayed Price · Currency is THB 2.260
+0.020 (0.89%)
Oct 29, 2025, 3:08 PM ICT
Amata VN PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.34 | 2.34 | 2.20 | 2.24 | 2.24 | -2.61% | 42,000 |
| Oct 27, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -3.36% | 44,803 |
| Oct 24, 2025 | 2.36 | 2.42 | 2.36 | 2.38 | 2.38 | - | 17,800 |
| Oct 22, 2025 | 2.38 | 2.40 | 2.36 | 2.38 | 2.38 | 1.71% | 13,700 |
| Oct 21, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | - | 10,802 |
| Oct 20, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | - | 8,536 |
| Oct 17, 2025 | 2.36 | 2.36 | 2.32 | 2.34 | 2.34 | - | 30,640 |
| Oct 16, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | - | 13,800 |
| Oct 15, 2025 | 2.36 | 2.38 | 2.32 | 2.34 | 2.34 | - | 33,704 |
| Oct 14, 2025 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -0.85% | 25,700 |
| Oct 10, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | - | 23,702 |
| Oct 9, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | - | 53,600 |
| Oct 8, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -0.84% | 28,812 |
| Oct 7, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | - | 19,521 |
| Oct 6, 2025 | 2.40 | 2.40 | 2.36 | 2.38 | 2.38 | -0.83% | 49,100 |
| Oct 3, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | - | 12,300 |
| Oct 2, 2025 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | - | 21,300 |
| Oct 1, 2025 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | -1.64% | 51,020 |
| Sep 30, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | - | 38,800 |
| Sep 29, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | - | 11,201 |
| Sep 26, 2025 | 2.44 | 2.44 | 2.42 | 2.44 | 2.44 | 0.83% | 47,810 |
| Sep 25, 2025 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | -0.82% | 40,700 |
| Sep 24, 2025 | 2.48 | 2.48 | 2.42 | 2.44 | 2.44 | -0.81% | 108,400 |
| Sep 23, 2025 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | - | 111,728 |
| Sep 22, 2025 | 2.44 | 2.50 | 2.44 | 2.46 | 2.46 | 1.65% | 189,202 |
| Sep 19, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | 1.68% | 60,510 |
| Sep 18, 2025 | 2.38 | 2.40 | 2.38 | 2.38 | 2.38 | -1.65% | 57,100 |
| Sep 17, 2025 | 2.40 | 2.44 | 2.38 | 2.42 | 2.42 | 1.68% | 90,582 |
| Sep 16, 2025 | 2.36 | 2.40 | 2.36 | 2.38 | 2.38 | 1.71% | 63,428 |
| Sep 15, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -0.85% | 69,500 |
| Sep 12, 2025 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | - | 101,903 |
| Sep 11, 2025 | 2.36 | 2.38 | 2.34 | 2.36 | 2.36 | 0.85% | 88,037 |
| Sep 10, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 1.74% | 160,410 |
| Sep 9, 2025 | 2.34 | 2.34 | 2.28 | 2.30 | 2.30 | -0.86% | 75,941 |
| Sep 8, 2025 | 2.32 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 46,422 |
| Sep 5, 2025 | 2.34 | 2.34 | 2.26 | 2.30 | 2.30 | -0.86% | 118,103 |
| Sep 4, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | 16,825 |
| Sep 3, 2025 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | 0.88% | 84,801 |
| Sep 2, 2025 | 2.28 | 2.30 | 2.28 | 2.28 | 2.28 | 0.88% | 26,800 |
| Sep 1, 2025 | 2.36 | 2.36 | 2.08 | 2.26 | 2.26 | -3.42% | 211,628 |
| Aug 29, 2025 | 2.40 | 2.40 | 2.34 | 2.34 | 2.34 | -1.68% | 59,700 |
| Aug 28, 2025 | 2.40 | 2.40 | 2.36 | 2.38 | 2.38 | - | 13,900 |
| Aug 27, 2025 | 2.40 | 2.40 | 2.36 | 2.38 | 2.38 | -0.83% | 57,500 |
| Aug 26, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | - | 54,500 |
| Aug 25, 2025 | 2.40 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | 35,100 |
| Aug 22, 2025 | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | - | 68,802 |
| Aug 21, 2025 | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | 0.85% | 29,380 |
| Aug 20, 2025 | 2.36 | 2.36 | 2.34 | 2.36 | 2.36 | 0.85% | 31,001 |
| Aug 19, 2025 | 2.38 | 2.38 | 2.32 | 2.34 | 2.34 | -0.85% | 70,352 |
| Aug 18, 2025 | 2.42 | 2.42 | 2.34 | 2.36 | 2.36 | -1.67% | 69,800 |