Amata VN PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.620 | 4.660 | 4.620 | 4.660 | 4.584 | 31,617 |
| 2024-07-26 | 4.620 | 4.620 | 4.600 | 4.600 | 4.525 | 58,834 |
| 2024-07-25 | 4.680 | 4.680 | 4.600 | 4.600 | 4.525 | 89,893 |
| 2024-07-24 | 4.700 | 4.700 | 4.680 | 4.680 | 4.604 | 40,700 |
| 2024-07-23 | 4.820 | 4.840 | 4.700 | 4.700 | 4.624 | 127,813 |
| 2024-07-19 | 4.800 | 4.800 | 4.780 | 4.800 | 4.722 | 18,512 |
| 2024-07-18 | 4.760 | 4.780 | 4.740 | 4.780 | 4.702 | 17,610 |
| 2024-07-17 | 4.720 | 4.740 | 4.720 | 4.740 | 4.663 | 31,870 |
| 2024-07-16 | 4.700 | 4.700 | 4.680 | 4.700 | 4.624 | 24,709 |
| 2024-07-15 | 4.700 | 4.700 | 4.680 | 4.680 | 4.604 | 23,500 |
| 2024-07-12 | 4.660 | 4.680 | 4.660 | 4.680 | 4.604 | 54,500 |
| 2024-07-11 | 4.640 | 4.660 | 4.640 | 4.640 | 4.565 | 34,428 |
| 2024-07-10 | 4.620 | 4.640 | 4.620 | 4.620 | 4.545 | 30,100 |
| 2024-07-09 | 4.600 | 4.620 | 4.600 | 4.600 | 4.525 | 29,172 |
| 2024-07-08 | 4.540 | 4.580 | 4.540 | 4.580 | 4.506 | 24,301 |
| 2024-07-05 | 4.560 | 4.560 | 4.520 | 4.520 | 4.447 | 71,302 |
| 2024-07-04 | 4.560 | 4.560 | 4.520 | 4.540 | 4.466 | 34,524 |
| 2024-07-03 | 4.620 | 4.620 | 4.340 | 4.500 | 4.427 | 185,974 |
| 2024-07-02 | 4.840 | 4.840 | 4.600 | 4.620 | 4.545 | 205,654 |
| 2024-07-01 | 4.900 | 4.900 | 4.820 | 4.820 | 4.742 | 102,464 |
| 2024-06-28 | 4.980 | 4.980 | 4.880 | 4.880 | 4.801 | 137,620 |
| 2024-06-27 | 5.050 | 5.050 | 4.960 | 4.960 | 4.880 | 149,803 |
| 2024-06-26 | 5.050 | 5.100 | 5.000 | 5.000 | 4.919 | 123,130 |
| 2024-06-25 | 5.150 | 5.200 | 5.000 | 5.000 | 4.919 | 208,174 |
| 2024-06-24 | 5.050 | 5.150 | 5.050 | 5.150 | 5.066 | 85,653 |
| 2024-06-21 | 5.100 | 5.100 | 5.000 | 5.000 | 4.919 | 133,364 |
| 2024-06-20 | 5.150 | 5.150 | 5.050 | 5.050 | 4.968 | 43,727 |
| 2024-06-19 | 5.350 | 5.350 | 5.000 | 5.100 | 5.017 | 170,034 |
| 2024-06-18 | 5.250 | 5.350 | 5.250 | 5.350 | 5.263 | 32,400 |
| 2024-06-17 | 5.450 | 5.450 | 5.400 | 5.450 | 5.362 | 29,301 |
| 2024-06-14 | 5.500 | 5.500 | 5.350 | 5.350 | 5.263 | 47,975 |
| 2024-06-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.362 | 19,701 |
| 2024-06-12 | 5.450 | 5.450 | 5.400 | 5.450 | 5.362 | 34,401 |
| 2024-06-11 | 5.450 | 5.450 | 5.400 | 5.450 | 5.362 | 28,200 |
| 2024-06-10 | 5.550 | 5.550 | 5.400 | 5.400 | 5.312 | 30,200 |
| 2024-06-07 | 5.450 | 5.450 | 5.250 | 5.250 | 5.165 | 60,731 |
| 2024-06-06 | 5.500 | 5.550 | 5.400 | 5.400 | 5.312 | 34,300 |
| 2024-06-05 | 5.450 | 5.450 | 5.400 | 5.450 | 5.362 | 22,328 |
| 2024-06-04 | 5.400 | 5.400 | 5.350 | 5.400 | 5.312 | 58,000 |
| 2024-05-31 | 5.450 | 5.450 | 5.400 | 5.400 | 5.312 | 47,900 |
| 2024-05-30 | 5.350 | 5.400 | 5.350 | 5.400 | 5.312 | 25,301 |
| 2024-05-29 | 5.350 | 5.350 | 5.250 | 5.300 | 5.214 | 48,504 |
| 2024-05-28 | 5.350 | 5.350 | 5.300 | 5.300 | 5.214 | 42,857 |
| 2024-05-27 | 5.350 | 5.400 | 5.300 | 5.300 | 5.214 | 55,552 |
| 2024-05-24 | 5.400 | 5.400 | 5.250 | 5.300 | 5.214 | 125,100 |
| 2024-05-23 | 5.450 | 5.450 | 5.350 | 5.350 | 5.263 | 24,700 |
| 2024-05-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.312 | 3,300 |
| 2024-05-20 | 5.300 | 5.400 | 5.300 | 5.400 | 5.312 | 1,500 |
| 2024-05-17 | 5.600 | 5.600 | 5.350 | 5.350 | 5.263 | 14,101 |
| 2024-05-16 | 5.450 | 5.450 | 5.400 | 5.450 | 5.362 | 45,180 |
| 2024-05-15 | 5.650 | 5.650 | 5.450 | 5.450 | 5.362 | 75,300 |
| 2024-05-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.558 | 10,100 |
| 2024-05-13 | 5.550 | 5.600 | 5.500 | 5.600 | 5.509 | 27,808 |
| 2024-05-10 | 5.550 | 5.550 | 5.500 | 5.500 | 5.411 | 17,605 |
| 2024-05-09 | 5.550 | 5.550 | 5.500 | 5.500 | 5.411 | 32,900 |
| 2024-05-08 | 5.600 | 5.600 | 5.400 | 5.500 | 5.411 | 84,861 |
| 2024-05-07 | 5.900 | 5.900 | 5.500 | 5.550 | 5.460 | 173,801 |
| 2024-05-03 | 5.850 | 5.900 | 5.800 | 5.850 | 5.037 | 67,881 |
| 2024-05-02 | 5.850 | 5.850 | 5.800 | 5.800 | 4.994 | 32,542 |
| 2024-04-30 | 5.800 | 5.800 | 5.800 | 5.800 | 4.994 | 17,557 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-07 | 0.0500 THB |
| 2024-05-07 | 0.0141 THB |
| 2023-05-03 | 0.0700 THB |
| 2022-04-21 | 0.0500 THB |
| 2020-04-20 | 0.0500 THB |
| 2019-05-07 | 0.0900 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.