Amata VN PCL (BKK:AMATAV)
Thailand · Delayed Price · Currency is THB 1.800
+0.020 (1.12%)
Jan 30, 2026, 3:34 PM ICT
Amata VN PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -0.93% | 12,200 |
| Dec 4, 2025 | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | 0.93% | 92,240 |
| Dec 3, 2025 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | 21,800 |
| Dec 2, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | - | 14,100 |
| Dec 1, 2025 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 17,300 |
| Nov 28, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 11,505 |
| Nov 27, 2025 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 15,600 |
| Nov 26, 2025 | 2.18 | 2.18 | 2.12 | 2.14 | 2.14 | -0.93% | 40,229 |
| Nov 25, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 14,611 |
| Nov 24, 2025 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 10,900 |
| Nov 21, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 15,712 |
| Nov 20, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | - | 5,605 |
| Nov 19, 2025 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | - | 12,401 |
| Nov 18, 2025 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.91% | 33,801 |
| Nov 17, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | 13,800 |