Amata VN PCL (BKK:AMATAV)
Thailand · Delayed Price · Currency is THB 1.940
-0.010 (-0.51%)
Apr 23, 2026, 4:37 PM ICT
Amata VN PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | - | 23,008 |
| Apr 21, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 1.04% | 60,568 |
| Apr 20, 2026 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | -1.03% | 46,703 |
| Apr 17, 2026 | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | - | 20,105 |
| Apr 16, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 76,600 |
| Apr 10, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | 0.52% | 43,509 |
| Apr 9, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 42,100 |
| Apr 8, 2026 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 1.04% | 53,001 |
| Apr 7, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 1.58% | 53,591 |
| Apr 3, 2026 | 2.04 | 2.04 | 1.90 | 1.90 | 1.90 | -5.94% | 591,557 |
| Apr 2, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 15,800 |
| Apr 1, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | 34,200 |
| Mar 31, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 20,007 |
| Mar 30, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | - | 69,633 |
| Mar 27, 2026 | 2.08 | 2.08 | 2.00 | 2.02 | 2.02 | -1.94% | 39,200 |
| Mar 26, 2026 | 2.04 | 2.06 | 2.00 | 2.06 | 2.06 | 1.98% | 267,200 |
| Mar 25, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | - | 66,719 |
| Mar 24, 2026 | 2.02 | 2.08 | 2.02 | 2.02 | 2.02 | 1.51% | 171,400 |
| Mar 23, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 104,600 |
| Mar 20, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 28,101 |
| Mar 19, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 48,801 |
| Mar 18, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 34,100 |
| Mar 17, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 22,200 |
| Mar 16, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | - | 50,612 |
| Mar 13, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 91,356 |
| Mar 12, 2026 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | - | 78,301 |
| Mar 11, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | - | 239,974 |
| Mar 10, 2026 | 2.08 | 2.14 | 2.02 | 2.04 | 2.04 | -1.92% | 24,400 |
| Mar 9, 2026 | 2.00 | 2.12 | 1.98 | 2.08 | 2.08 | -0.95% | 169,041 |
| Mar 6, 2026 | 2.00 | 2.16 | 2.00 | 2.10 | 2.10 | 5.00% | 246,720 |
| Mar 5, 2026 | 1.98 | 2.00 | 1.91 | 2.00 | 2.00 | 2.56% | 181,820 |
| Mar 4, 2026 | 2.04 | 2.04 | 1.90 | 1.95 | 1.95 | -8.02% | 679,434 |
| Mar 2, 2026 | 2.26 | 2.26 | 2.10 | 2.12 | 2.12 | -7.02% | 431,839 |
| Feb 27, 2026 | 2.34 | 2.34 | 2.26 | 2.28 | 2.28 | -4.20% | 342,590 |
| Feb 26, 2026 | 2.38 | 2.44 | 2.34 | 2.38 | 2.38 | -0.83% | 704,632 |
| Feb 25, 2026 | 2.26 | 2.60 | 2.26 | 2.40 | 2.40 | 18.81% | 3,373,673 |
| Feb 24, 2026 | 2.04 | 2.04 | 1.99 | 2.02 | 2.02 | - | 26,900 |
| Feb 23, 2026 | 2.04 | 2.04 | 1.99 | 2.02 | 2.02 | - | 74,046 |
| 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 |