Amata Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 26.500 | 27.250 | 26.500 | 26.750 | 23.839 | 3,090,774 |
| 2025-01-20 | 25.750 | 26.750 | 25.500 | 26.250 | 23.394 | 4,420,339 |
| 2025-01-17 | 26.750 | 26.750 | 25.250 | 25.750 | 22.948 | 7,111,753 |
| 2025-01-16 | 27.000 | 27.250 | 26.500 | 26.750 | 23.839 | 4,734,676 |
| 2025-01-15 | 25.750 | 27.000 | 25.750 | 26.750 | 23.839 | 5,242,319 |
| 2025-01-14 | 26.500 | 27.000 | 25.500 | 25.750 | 22.948 | 3,698,802 |
| 2025-01-13 | 25.750 | 26.500 | 25.750 | 26.250 | 23.394 | 2,320,270 |
| 2025-01-10 | 26.250 | 26.750 | 25.750 | 25.750 | 22.948 | 7,162,182 |
| 2025-01-09 | 27.000 | 27.000 | 26.250 | 26.500 | 23.616 | 3,874,296 |
| 2025-01-08 | 27.750 | 27.750 | 26.750 | 27.000 | 24.062 | 4,044,162 |
| 2025-01-07 | 27.250 | 28.000 | 26.500 | 27.750 | 24.730 | 4,406,787 |
| 2025-01-06 | 27.500 | 27.750 | 27.000 | 27.250 | 24.285 | 2,911,433 |
| 2025-01-03 | 28.250 | 28.500 | 27.250 | 27.750 | 24.730 | 7,612,001 |
| 2025-01-02 | 28.750 | 28.750 | 28.000 | 28.000 | 24.953 | 3,266,934 |
| 2024-12-30 | 28.250 | 29.250 | 28.250 | 28.750 | 25.622 | 5,589,973 |
| 2024-12-27 | 28.250 | 28.750 | 28.000 | 28.250 | 25.176 | 2,186,947 |
| 2024-12-26 | 28.000 | 28.500 | 27.500 | 28.250 | 25.176 | 5,211,229 |
| 2024-12-25 | 28.250 | 28.500 | 27.750 | 28.000 | 24.953 | 3,430,620 |
| 2024-12-24 | 28.500 | 28.500 | 27.750 | 28.500 | 25.399 | 4,038,284 |
| 2024-12-23 | 27.250 | 28.500 | 26.750 | 28.500 | 25.399 | 5,630,642 |
| 2024-12-20 | 27.500 | 28.250 | 27.250 | 27.500 | 24.508 | 8,342,151 |
| 2024-12-19 | 27.750 | 28.250 | 27.250 | 27.500 | 24.508 | 5,600,633 |
| 2024-12-18 | 28.000 | 28.500 | 27.750 | 28.000 | 24.953 | 7,820,788 |
| 2024-12-17 | 29.000 | 29.500 | 27.500 | 28.000 | 24.953 | 12,572,690 |
| 2024-12-16 | 29.750 | 29.750 | 28.500 | 29.000 | 25.844 | 10,150,860 |
| 2024-12-13 | 29.750 | 30.000 | 29.250 | 29.500 | 26.290 | 3,976,624 |
| 2024-12-12 | 29.750 | 30.000 | 29.500 | 29.750 | 26.513 | 3,881,558 |
| 2024-12-11 | 29.250 | 30.500 | 29.000 | 29.750 | 26.513 | 5,038,600 |
| 2024-12-09 | 29.750 | 30.000 | 29.000 | 29.000 | 25.844 | 4,752,792 |
| 2024-12-06 | 29.250 | 30.000 | 29.000 | 29.750 | 26.513 | 4,171,302 |
| 2024-12-04 | 29.500 | 30.000 | 29.250 | 29.500 | 26.290 | 3,882,028 |
| 2024-12-03 | 30.000 | 30.250 | 29.500 | 29.750 | 26.513 | 5,544,856 |
| 2024-12-02 | 29.250 | 30.250 | 29.000 | 30.000 | 26.736 | 5,230,918 |
| 2024-11-29 | 29.250 | 29.750 | 28.750 | 29.250 | 26.067 | 4,703,645 |
| 2024-11-28 | 29.000 | 29.250 | 28.500 | 29.000 | 25.844 | 2,789,795 |
| 2024-11-27 | 28.750 | 29.500 | 28.750 | 29.000 | 25.844 | 3,564,748 |
| 2024-11-26 | 29.750 | 30.000 | 29.250 | 29.250 | 26.067 | 5,384,800 |
| 2024-11-25 | 30.500 | 30.500 | 29.500 | 29.750 | 26.513 | 9,861,191 |
| 2024-11-22 | 28.750 | 30.750 | 28.750 | 30.500 | 27.181 | 11,974,050 |
| 2024-11-21 | 29.000 | 29.500 | 28.500 | 29.000 | 25.844 | 5,459,024 |
| 2024-11-20 | 28.500 | 28.750 | 28.250 | 28.500 | 25.399 | 1,792,301 |
| 2024-11-19 | 29.000 | 29.000 | 28.250 | 28.250 | 25.176 | 5,078,330 |
| 2024-11-18 | 29.500 | 29.500 | 28.500 | 29.000 | 25.844 | 6,028,599 |
| 2024-11-15 | 30.000 | 30.750 | 29.500 | 29.750 | 26.513 | 13,835,360 |
| 2024-11-14 | 28.250 | 28.750 | 28.000 | 28.500 | 25.399 | 4,766,061 |
| 2024-11-13 | 29.250 | 29.250 | 27.750 | 28.250 | 25.176 | 15,188,080 |
| 2024-11-12 | 29.750 | 30.000 | 29.250 | 30.000 | 26.736 | 7,466,670 |
| 2024-11-11 | 30.250 | 30.500 | 29.500 | 30.000 | 26.736 | 10,451,810 |
| 2024-11-08 | 30.000 | 31.000 | 29.500 | 30.000 | 26.736 | 8,869,554 |
| 2024-11-07 | 29.000 | 30.500 | 29.000 | 30.000 | 26.736 | 12,506,180 |
| 2024-11-06 | 29.500 | 30.000 | 28.500 | 28.750 | 25.622 | 16,473,400 |
| 2024-11-05 | 29.000 | 29.250 | 28.500 | 29.250 | 26.067 | 9,222,077 |
| 2024-11-04 | 29.250 | 29.750 | 29.000 | 29.000 | 25.844 | 3,208,420 |
| 2024-11-01 | 29.250 | 29.750 | 29.000 | 29.250 | 26.067 | 9,370,529 |
| 2024-10-31 | 29.000 | 30.000 | 29.000 | 29.250 | 26.067 | 7,502,204 |
| 2024-10-30 | 28.500 | 29.250 | 28.250 | 29.000 | 25.844 | 10,215,570 |
| 2024-10-29 | 29.250 | 29.250 | 28.250 | 28.500 | 25.399 | 15,948,040 |
| 2024-10-28 | 29.250 | 30.000 | 28.750 | 29.250 | 26.067 | 16,927,529 |
| 2024-10-25 | 27.750 | 29.750 | 27.500 | 29.250 | 26.067 | 28,619,020 |
| 2024-10-24 | 26.750 | 27.750 | 26.500 | 27.000 | 24.062 | 20,613,609 |
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.