Amata Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.000	19.000	18.200	18.200	15.158	16,469,801
2022-05-06	19.900	20.100	19.300	19.300	16.074	12,125,500
2022-05-05	20.200	20.400	19.900	20.000	16.657	7,900,800
2022-05-03	21.500	21.600	20.000	20.100	16.741	30,052,301
2022-04-29	21.800	22.000	21.700	21.800	18.156	3,757,100
2022-04-28	22.000	22.000	21.700	21.800	18.156	2,944,300
2022-04-27	22.100	22.200	21.800	22.000	18.323	3,792,000
2022-04-26	21.900	22.300	21.900	22.100	18.406	4,325,400
2022-04-25	22.000	22.100	21.900	21.900	18.240	3,339,900
2022-04-22	22.300	22.400	22.000	22.300	18.323	4,435,900
2022-04-21	22.300	22.600	22.200	22.400	18.405	7,668,800
2022-04-20	22.200	22.300	22.100	22.200	18.241	1,644,500
2022-04-19	22.200	22.300	22.000	22.200	18.241	1,920,000
2022-04-18	22.400	22.500	22.000	22.000	18.076	5,649,200
2022-04-12	21.900	22.500	21.700	22.300	18.323	9,828,700
2022-04-11	21.900	22.000	21.800	21.800	17.912	2,148,700
2022-04-08	21.800	22.000	21.600	21.900	17.994	3,427,300
2022-04-07	21.800	21.900	21.500	21.700	17.830	4,631,900
2022-04-05	22.000	22.100	21.800	21.900	17.994	2,082,300
2022-04-04	22.300	22.300	22.000	22.000	18.076	1,303,900
2022-04-01	22.100	22.400	22.000	22.200	18.241	6,196,500
2022-03-31	22.200	22.200	21.900	22.100	18.159	3,291,300
2022-03-30	21.900	22.100	21.800	22.000	18.076	7,807,900
2022-03-29	21.700	22.100	21.600	21.700	17.830	10,646,700
2022-03-28	21.400	21.600	21.400	21.400	17.583	2,324,900
2022-03-25	21.500	21.800	21.300	21.400	17.583	6,366,800
2022-03-24	21.500	21.700	21.400	21.400	17.583	3,134,577
2022-03-23	21.700	21.800	21.500	21.500	17.666	5,742,625
2022-03-22	21.500	21.700	21.400	21.700	17.830	3,389,000
2022-03-21	21.800	21.900	21.400	21.500	17.666	5,966,800
2022-03-18	21.400	21.800	21.300	21.800	17.912	10,388,000
2022-03-17	21.400	21.500	21.200	21.500	17.666	6,618,400
2022-03-16	20.700	21.300	20.600	21.100	17.337	9,084,200
2022-03-15	20.700	21.100	20.500	20.600	16.926	6,395,500
2022-03-14	21.200	21.300	20.800	20.800	17.090	5,689,800
2022-03-11	21.000	21.300	20.900	21.100	17.337	3,581,300
2022-03-10	21.500	21.500	21.100	21.300	17.501	4,142,700
2022-03-09	20.900	21.400	20.500	21.400	17.583	11,493,700
2022-03-08	20.500	20.800	19.700	20.700	17.008	15,926,900
2022-03-07	21.200	21.300	20.500	20.600	16.926	9,746,100
2022-03-04	21.400	21.500	21.200	21.400	17.583	6,634,700
2022-03-03	21.400	21.600	21.300	21.500	17.666	10,396,900
2022-03-02	21.800	21.900	21.300	21.300	17.501	12,620,700
2022-03-01	21.600	22.100	21.400	22.000	18.076	22,674,301
2022-02-28	21.000	21.400	21.000	21.400	17.583	15,596,300
2022-02-25	21.000	21.200	20.600	21.100	17.337	14,579,300
2022-02-24	21.800	21.800	20.700	20.700	17.008	20,715,600
2022-02-23	21.600	22.100	21.600	21.900	17.994	7,359,600
2022-02-22	21.800	21.900	21.300	21.600	17.748	13,220,500
2022-02-21	22.700	22.800	22.000	22.100	18.159	6,802,700
2022-02-18	23.000	23.000	22.600	22.700	18.652	5,217,800
2022-02-17	22.400	23.000	22.400	22.900	18.816	12,381,000
2022-02-15	22.100	22.300	22.100	22.300	18.323	4,950,900
2022-02-14	22.200	22.200	21.900	22.100	18.159	5,241,900
2022-02-11	22.300	22.600	22.100	22.200	18.241	6,391,300
2022-02-10	22.300	22.500	22.100	22.400	18.405	6,020,500
2022-02-09	21.900	22.300	21.900	22.200	18.241	9,184,300
2022-02-08	21.800	22.600	21.700	22.000	18.076	22,567,100
2022-02-07	21.900	22.000	21.600	21.700	17.830	6,847,400
2022-02-04	21.800	22.100	21.700	21.700	17.830	10,733,900

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.6000 THB
2026-05-05	0.7500 THB
2025-08-26	0.3500 THB
2025-05-13	0.5500 THB
2024-08-26	0.2500 THB
2024-05-09	0.4000 THB
2023-08-24	0.2500 THB
2023-05-03	0.4000 THB
2022-08-25	0.2000 THB
2022-04-25	0.3000 THB
2021-08-27	0.1000 THB
2021-04-22	0.2000 THB
2020-08-28	0.1000 THB
2020-04-22	0.2500 THB
2019-08-28	0.2000 THB
2019-05-09	0.1700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.