Amata Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 14.800 | 15.300 | 14.300 | 14.400 | 12.833 | 30,238,170 |
| 2025-04-18 | 14.800 | 15.100 | 14.500 | 14.900 | 13.279 | 13,362,760 |
| 2025-04-17 | 14.600 | 15.100 | 14.400 | 14.800 | 13.190 | 26,229,789 |
| 2025-04-16 | 13.700 | 14.700 | 13.500 | 14.500 | 12.922 | 41,679,738 |
| 2025-04-11 | 13.900 | 13.900 | 12.900 | 13.300 | 11.853 | 68,326,781 |
| 2025-04-10 | 14.100 | 14.100 | 14.000 | 14.100 | 12.566 | 26,500,260 |
| 2025-04-09 | 12.200 | 12.700 | 11.200 | 12.200 | 10.872 | 89,931,477 |
| 2025-04-08 | 13.800 | 14.100 | 13.100 | 13.100 | 11.675 | 41,018,480 |
| 2025-04-04 | 17.200 | 17.300 | 15.300 | 15.500 | 13.813 | 65,100,199 |
| 2025-04-03 | 18.500 | 19.300 | 17.600 | 18.000 | 16.041 | 43,501,941 |
| 2025-04-02 | 21.400 | 21.500 | 21.200 | 21.300 | 18.982 | 3,977,621 |
| 2025-04-01 | 20.700 | 21.500 | 20.700 | 21.300 | 18.982 | 7,282,762 |
| 2025-03-31 | 19.000 | 21.100 | 19.000 | 20.400 | 18.180 | 8,188,234 |
| 2025-03-28 | 21.400 | 21.700 | 21.200 | 21.300 | 18.982 | 3,533,688 |
| 2025-03-27 | 21.900 | 22.100 | 21.400 | 21.500 | 19.160 | 9,744,864 |
| 2025-03-26 | 21.200 | 21.700 | 21.200 | 21.600 | 19.250 | 7,330,827 |
| 2025-03-25 | 21.600 | 21.600 | 21.000 | 21.000 | 18.715 | 10,404,090 |
| 2025-03-24 | 21.900 | 22.000 | 21.400 | 21.500 | 19.160 | 7,846,011 |
| 2025-03-21 | 21.900 | 22.100 | 21.700 | 22.000 | 19.606 | 5,100,837 |
| 2025-03-20 | 22.300 | 22.500 | 21.900 | 21.900 | 19.517 | 5,120,462 |
| 2025-03-19 | 21.700 | 22.400 | 21.400 | 22.100 | 19.695 | 6,722,937 |
| 2025-03-18 | 21.700 | 21.800 | 21.100 | 21.600 | 19.250 | 10,354,760 |
| 2025-03-17 | 22.000 | 22.200 | 21.500 | 21.500 | 19.160 | 6,530,763 |
| 2025-03-14 | 21.900 | 22.100 | 21.600 | 21.900 | 19.517 | 4,643,019 |
| 2025-03-13 | 22.100 | 22.100 | 21.600 | 21.800 | 19.428 | 2,999,126 |
| 2025-03-12 | 22.400 | 22.500 | 21.700 | 22.000 | 19.606 | 6,079,802 |
| 2025-03-11 | 21.900 | 22.500 | 21.700 | 22.400 | 19.963 | 11,233,170 |
| 2025-03-10 | 22.400 | 22.400 | 22.100 | 22.100 | 19.695 | 6,728,616 |
| 2025-03-07 | 22.300 | 22.900 | 22.200 | 22.600 | 20.141 | 7,928,216 |
| 2025-03-06 | 22.500 | 22.900 | 22.100 | 22.200 | 19.784 | 8,386,476 |
| 2025-03-05 | 22.000 | 22.900 | 21.900 | 22.500 | 20.052 | 13,648,370 |
| 2025-03-04 | 21.600 | 22.200 | 21.600 | 21.900 | 19.517 | 9,637,353 |
| 2025-03-03 | 23.600 | 23.700 | 21.500 | 21.800 | 19.428 | 16,253,380 |
| 2025-02-28 | 23.200 | 23.600 | 22.900 | 23.500 | 20.943 | 6,600,962 |
| 2025-02-27 | 24.200 | 24.400 | 23.400 | 23.900 | 21.299 | 8,258,058 |
| 2025-02-26 | 23.200 | 24.300 | 23.200 | 24.000 | 21.388 | 7,233,689 |
| 2025-02-25 | 24.000 | 24.100 | 22.900 | 23.200 | 20.675 | 11,652,520 |
| 2025-02-24 | 25.250 | 25.250 | 23.500 | 23.800 | 21.210 | 19,638,801 |
| 2025-02-21 | 24.900 | 25.500 | 24.900 | 25.250 | 22.502 | 3,549,030 |
| 2025-02-20 | 24.900 | 25.250 | 24.600 | 24.900 | 22.190 | 8,540,470 |
| 2025-02-19 | 25.000 | 25.250 | 24.800 | 25.000 | 22.280 | 4,710,931 |
| 2025-02-18 | 24.600 | 25.250 | 24.600 | 24.800 | 22.101 | 6,898,086 |
| 2025-02-17 | 24.400 | 24.900 | 24.300 | 24.600 | 21.923 | 5,138,883 |
| 2025-02-14 | 24.800 | 24.900 | 24.400 | 24.500 | 21.834 | 6,334,598 |
| 2025-02-13 | 24.800 | 25.250 | 24.400 | 24.600 | 21.923 | 13,756,090 |
| 2025-02-11 | 24.200 | 24.800 | 24.200 | 24.700 | 22.012 | 21,490,619 |
| 2025-02-10 | 24.000 | 24.300 | 23.800 | 23.900 | 21.299 | 7,588,933 |
| 2025-02-07 | 23.300 | 24.000 | 23.100 | 23.900 | 21.299 | 14,462,670 |
| 2025-02-06 | 24.000 | 24.200 | 23.000 | 23.200 | 20.675 | 19,721,410 |
| 2025-02-05 | 24.700 | 25.000 | 23.900 | 23.900 | 21.299 | 8,599,406 |
| 2025-02-04 | 25.500 | 25.500 | 24.500 | 24.700 | 22.012 | 4,386,180 |
| 2025-02-03 | 24.500 | 25.500 | 24.100 | 25.250 | 22.502 | 8,299,310 |
| 2025-01-31 | 25.750 | 25.750 | 24.700 | 25.000 | 22.280 | 6,850,465 |
| 2025-01-30 | 25.750 | 26.250 | 25.500 | 25.750 | 22.948 | 2,037,750 |
| 2025-01-29 | 25.750 | 26.000 | 25.250 | 25.500 | 22.725 | 4,707,721 |
| 2025-01-28 | 25.750 | 26.250 | 25.500 | 26.000 | 23.171 | 3,910,674 |
| 2025-01-27 | 26.000 | 26.250 | 25.750 | 25.750 | 22.948 | 3,298,619 |
| 2025-01-24 | 27.000 | 27.000 | 25.500 | 26.250 | 23.394 | 6,683,052 |
| 2025-01-23 | 27.500 | 27.500 | 26.750 | 26.750 | 23.839 | 3,994,583 |
| 2025-01-22 | 27.000 | 27.750 | 26.750 | 27.500 | 24.508 | 6,925,087 |
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.