Amata VN PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.750 | 5.750 | 5.750 | 5.750 | 4.951 | 25,583 |
| 2024-04-26 | 5.750 | 5.750 | 5.700 | 5.700 | 4.908 | 75,149 |
| 2024-04-25 | 5.750 | 5.750 | 5.750 | 5.750 | 4.951 | 29,740 |
| 2024-04-24 | 5.750 | 5.750 | 5.700 | 5.750 | 4.951 | 86,982 |
| 2024-04-23 | 5.650 | 5.700 | 5.650 | 5.700 | 4.908 | 31,529 |
| 2024-04-22 | 5.600 | 5.650 | 5.600 | 5.650 | 4.865 | 28,158 |
| 2024-04-19 | 5.600 | 5.600 | 5.500 | 5.550 | 4.779 | 32,102 |
| 2024-04-18 | 5.600 | 5.600 | 5.550 | 5.550 | 4.779 | 23,028 |
| 2024-04-17 | 5.650 | 5.650 | 5.550 | 5.550 | 4.779 | 66,696 |
| 2024-04-11 | 5.650 | 5.650 | 5.650 | 5.650 | 4.865 | 15,276 |
| 2024-04-10 | 5.600 | 5.650 | 5.600 | 5.650 | 4.865 | 21,888 |
| 2024-04-09 | 5.600 | 5.600 | 5.550 | 5.600 | 4.822 | 17,168 |
| 2024-04-05 | 5.650 | 5.650 | 5.600 | 5.600 | 4.822 | 45,097 |
| 2024-04-04 | 5.600 | 5.750 | 5.600 | 5.650 | 4.865 | 136,888 |
| 2024-04-03 | 5.500 | 5.600 | 5.500 | 5.550 | 4.779 | 146,262 |
| 2024-04-02 | 5.550 | 5.550 | 5.450 | 5.450 | 4.693 | 75,582 |
| 2024-04-01 | 5.500 | 5.500 | 5.500 | 5.500 | 4.736 | 8,778 |
| 2024-03-29 | 5.450 | 5.450 | 5.400 | 5.400 | 4.650 | 40,242 |
| 2024-03-28 | 5.400 | 5.450 | 5.400 | 5.400 | 4.650 | 42,180 |
| 2024-03-27 | 5.550 | 5.550 | 5.400 | 5.400 | 4.650 | 164,275 |
| 2024-03-26 | 5.500 | 5.500 | 5.500 | 5.500 | 4.736 | 65,641 |
| 2024-03-25 | 5.650 | 5.650 | 5.400 | 5.450 | 4.693 | 58,710 |
| 2024-03-22 | 5.600 | 5.650 | 5.600 | 5.650 | 4.865 | 25,082 |
| 2024-03-21 | 5.600 | 5.600 | 5.550 | 5.600 | 4.822 | 30,894 |
| 2024-03-20 | 5.600 | 5.600 | 5.550 | 5.600 | 4.822 | 25,764 |
| 2024-03-19 | 5.550 | 5.550 | 5.500 | 5.550 | 4.779 | 26,247 |
| 2024-03-18 | 5.500 | 5.600 | 5.500 | 5.550 | 4.779 | 25,536 |
| 2024-03-15 | 5.450 | 5.500 | 5.450 | 5.500 | 4.736 | 27,197 |
| 2024-03-14 | 5.500 | 5.550 | 5.500 | 5.500 | 4.736 | 30,145 |
| 2024-03-13 | 5.500 | 5.550 | 5.450 | 5.550 | 4.779 | 216,372 |
| 2024-03-12 | 5.500 | 5.500 | 5.450 | 5.450 | 4.693 | 29,070 |
| 2024-03-11 | 5.500 | 5.500 | 5.450 | 5.450 | 4.693 | 42,408 |
| 2024-03-08 | 5.550 | 5.600 | 5.450 | 5.450 | 4.693 | 236,004 |
| 2024-03-07 | 5.600 | 5.600 | 5.550 | 5.550 | 4.779 | 30,210 |
| 2024-03-06 | 5.600 | 5.600 | 5.500 | 5.550 | 4.779 | 77,305 |
| 2024-03-05 | 5.550 | 5.600 | 5.550 | 5.550 | 4.779 | 65,210 |
| 2024-03-04 | 5.600 | 5.600 | 5.500 | 5.500 | 4.736 | 63,156 |
| 2024-03-01 | 5.500 | 5.550 | 5.500 | 5.500 | 4.736 | 31,463 |
| 2024-02-29 | 5.500 | 5.550 | 5.500 | 5.500 | 4.736 | 38,464 |
| 2024-02-28 | 5.450 | 5.500 | 5.450 | 5.500 | 4.736 | 38,304 |
| 2024-02-27 | 5.400 | 5.450 | 5.400 | 5.450 | 4.693 | 54,389 |
| 2024-02-23 | 5.350 | 5.400 | 5.350 | 5.400 | 4.650 | 23,712 |
| 2024-02-22 | 5.300 | 5.300 | 5.250 | 5.300 | 4.564 | 42,296 |
| 2024-02-21 | 5.350 | 5.400 | 5.250 | 5.250 | 4.520 | 99,636 |
| 2024-02-20 | 5.400 | 5.450 | 5.350 | 5.350 | 4.607 | 41,724 |
| 2024-02-19 | 5.450 | 5.450 | 5.350 | 5.400 | 4.650 | 31,352 |
| 2024-02-16 | 5.300 | 5.400 | 5.300 | 5.400 | 4.650 | 35,568 |
| 2024-02-15 | 5.250 | 5.350 | 5.250 | 5.300 | 4.564 | 33,174 |
| 2024-02-14 | 5.150 | 5.250 | 5.150 | 5.250 | 4.520 | 128,597 |
| 2024-02-13 | 5.150 | 5.200 | 5.150 | 5.150 | 4.434 | 77,075 |
| 2024-02-12 | 5.200 | 5.200 | 5.150 | 5.150 | 4.434 | 58,369 |
| 2024-02-09 | 5.200 | 5.200 | 5.150 | 5.150 | 4.434 | 6,498 |
| 2024-02-08 | 5.200 | 5.200 | 5.200 | 5.200 | 4.477 | 77,065 |
| 2024-02-07 | 5.200 | 5.200 | 5.150 | 5.150 | 4.434 | 8,345 |
| 2024-02-06 | 5.150 | 5.200 | 5.150 | 5.200 | 4.477 | 13,452 |
| 2024-02-05 | 5.200 | 5.200 | 5.150 | 5.150 | 4.434 | 40,128 |
| 2024-02-02 | 5.200 | 5.200 | 5.150 | 5.200 | 4.477 | 35,910 |
| 2024-02-01 | 5.300 | 5.300 | 5.250 | 5.300 | 4.564 | 12,198 |
| 2024-01-31 | 5.300 | 5.300 | 5.200 | 5.250 | 4.520 | 11,742 |
| 2024-01-30 | 5.350 | 5.350 | 5.250 | 5.250 | 4.520 | 30,438 |
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.