Amata Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	21.600	22.200	21.600	21.700	17.830	13,165,600
2022-02-02	21.800	21.900	21.400	21.800	17.912	5,480,100
2022-02-01	21.600	22.200	21.500	21.800	17.912	12,945,100
2022-01-31	21.500	21.700	21.400	21.400	17.583	10,433,600
2022-01-28	21.600	21.700	21.300	21.300	17.501	8,854,800
2022-01-27	21.100	21.500	20.900	21.400	17.583	11,497,800
2022-01-26	21.400	21.500	21.100	21.300	17.501	8,284,200
2022-01-25	21.300	21.500	20.900	21.200	17.419	12,565,200
2022-01-24	21.500	21.900	21.200	21.300	17.501	20,616,500
2022-01-21	21.000	22.200	20.700	21.600	17.748	32,252,801
2022-01-20	20.600	21.100	20.600	21.000	17.255	14,084,800
2022-01-19	20.700	20.900	20.400	20.600	16.926	9,480,000
2022-01-18	20.800	21.000	20.500	20.800	17.090	14,168,000
2022-01-17	20.900	21.000	20.700	20.700	17.008	6,054,800
2022-01-14	20.900	21.100	20.600	20.900	17.173	16,675,000
2022-01-13	20.400	21.300	20.300	21.100	17.337	32,978,102
2022-01-12	20.300	20.500	20.200	20.300	16.680	8,499,500
2022-01-11	20.500	20.500	20.100	20.100	16.515	15,743,200
2022-01-10	20.500	20.800	20.300	20.500	16.844	7,622,300
2022-01-07	20.700	20.900	20.500	20.500	16.844	5,522,500
2022-01-06	20.800	20.900	20.400	20.800	17.090	13,246,800
2022-01-05	21.200	21.300	20.800	20.900	17.173	9,431,000
2022-01-04	21.100	21.300	20.800	21.100	17.337	9,182,400
2021-12-30	20.900	21.200	20.800	21.000	17.255	20,180,199
2021-12-29	20.400	20.900	20.400	20.800	17.090	28,699,801
2021-12-28	20.000	20.400	19.900	20.300	16.680	26,301,600
2021-12-27	19.900	20.000	19.700	19.800	16.269	2,038,100
2021-12-24	19.900	20.000	19.700	19.800	16.269	3,760,800
2021-12-23	19.700	20.100	19.700	19.800	16.269	10,684,100
2021-12-22	19.700	19.900	19.600	19.600	16.104	3,846,600
2021-12-21	20.000	20.200	19.700	19.700	16.187	6,780,500
2021-12-20	20.100	20.200	19.900	19.900	16.351	7,519,600
2021-12-17	20.400	20.600	20.300	20.300	16.680	8,444,900
2021-12-16	20.500	20.600	20.300	20.400	16.762	9,343,200
2021-12-15	20.300	20.600	20.200	20.300	16.680	11,284,700
2021-12-14	20.300	20.300	20.000	20.300	16.680	6,026,900
2021-12-13	20.500	20.600	20.200	20.400	16.762	8,351,000
2021-12-09	20.100	20.500	20.100	20.300	16.680	9,917,000
2021-12-08	20.200	20.300	19.900	20.000	16.433	9,287,500
2021-12-07	20.100	20.200	19.800	20.200	16.597	10,722,100
2021-12-03	19.800	19.900	19.600	19.700	16.187	3,868,600
2021-12-02	19.900	20.000	19.600	19.700	16.187	7,578,000
2021-12-01	19.600	20.000	19.300	19.900	16.351	12,860,900
2021-11-30	19.800	20.100	19.200	19.400	15.940	22,862,000
2021-11-29	20.400	20.600	18.900	19.600	16.104	21,602,500
2021-11-26	21.100	21.300	20.400	20.400	16.762	22,488,400
2021-11-25	21.200	21.500	20.900	21.300	17.501	10,658,400
2021-11-24	21.100	21.400	21.000	21.000	17.255	4,892,800
2021-11-23	21.500	21.500	20.800	21.100	17.337	21,068,801
2021-11-22	21.600	21.700	21.300	21.500	17.666	8,154,900
2021-11-19	21.800	21.900	21.400	21.600	17.748	11,305,000
2021-11-18	21.400	22.000	21.300	21.800	17.912	14,839,300
2021-11-17	21.500	21.700	21.100	21.300	17.501	10,684,500
2021-11-16	20.800	21.800	20.800	21.500	17.666	14,415,300
2021-11-15	20.900	21.100	20.600	20.800	17.090	7,035,500
2021-11-12	21.100	21.200	20.800	20.900	17.173	3,013,800
2021-11-11	20.800	21.100	20.800	21.000	17.255	4,885,800
2021-11-10	20.900	21.300	20.800	20.800	17.090	11,607,300
2021-11-09	20.700	21.100	20.700	20.900	17.173	7,594,700
2021-11-08	20.600	21.200	20.500	20.700	17.008	18,697,400

← NewerPage 20 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.