Amata VN PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.600	5.600	5.450	5.500	4.736	150,485
2023-10-30	5.550	5.900	5.500	5.550	4.779	46,171
2023-10-27	5.600	5.600	5.450	5.450	4.693	119,358
2023-10-26	5.650	5.650	5.550	5.550	4.779	117,536
2023-10-25	5.650	5.650	5.600	5.650	4.865	11,400
2023-10-24	5.700	5.700	5.600	5.600	4.822	67,420
2023-10-20	5.650	5.650	5.600	5.650	4.865	48,792
2023-10-19	5.750	5.750	5.650	5.700	4.908	36,900
2023-10-18	5.600	5.750	5.550	5.700	4.908	130,074
2023-10-17	5.650	5.700	5.650	5.700	4.908	54,607
2023-10-16	5.700	5.800	5.650	5.700	4.908	20,406
2023-10-12	5.750	5.750	5.650	5.700	4.908	69,882
2023-10-11	5.750	5.750	5.650	5.750	4.951	92,568
2023-10-10	5.750	5.750	5.700	5.750	4.951	22,914
2023-10-09	5.750	5.750	5.600	5.700	4.908	60,649
2023-10-06	5.850	5.850	5.700	5.700	4.908	125,628
2023-10-05	5.850	5.850	5.800	5.850	5.037	40,470
2023-10-04	5.900	5.900	5.800	5.800	4.994	57,114
2023-10-03	5.950	5.950	5.800	5.900	5.080	136,914
2023-10-02	5.950	5.950	5.900	5.900	5.080	33,448
2023-09-29	5.950	5.950	5.900	5.900	5.080	49,020
2023-09-28	5.950	6.000	5.900	5.900	5.080	127,794
2023-09-27	6.000	6.000	5.950	6.000	5.166	53,352
2023-09-26	6.150	6.150	6.000	6.000	5.166	110,435
2023-09-25	6.250	6.300	6.150	6.150	5.295	75,354
2023-09-22	6.200	6.300	6.200	6.200	5.338	69,540
2023-09-21	6.250	6.250	6.200	6.200	5.338	40,151
2023-09-20	6.200	6.250	6.200	6.250	5.382	25,668
2023-09-19	6.250	6.250	6.100	6.250	5.382	116,508
2023-09-18	6.300	6.300	6.150	6.200	5.338	94,405
2023-09-15	6.250	6.300	6.200	6.250	5.382	45,147
2023-09-14	6.250	6.300	6.250	6.250	5.382	63,840
2023-09-13	6.250	6.300	6.200	6.200	5.338	92,340
2023-09-12	6.250	6.250	6.200	6.250	5.382	50,844
2023-09-11	6.250	6.250	6.150	6.200	5.338	55,632
2023-09-08	6.250	6.250	6.200	6.200	5.338	59,280
2023-09-07	6.200	6.200	6.150	6.200	5.338	54,880
2023-09-06	6.250	6.250	6.100	6.150	5.295	168,159
2023-09-05	6.200	6.250	6.200	6.250	5.382	55,861
2023-09-04	6.300	6.300	6.150	6.150	5.295	71,592
2023-09-01	6.350	6.350	6.250	6.250	5.382	158,688
2023-08-31	6.250	6.300	6.200	6.300	5.425	81,738
2023-08-30	6.200	6.250	6.200	6.200	5.338	61,332
2023-08-29	6.300	6.300	6.150	6.150	5.295	121,182
2023-08-28	6.250	6.300	6.200	6.300	5.425	78,204
2023-08-25	6.300	6.300	6.150	6.150	5.295	146,946
2023-08-24	6.250	6.300	6.200	6.300	5.425	109,440
2023-08-23	6.250	6.300	6.200	6.250	5.382	69,199
2023-08-22	6.200	6.250	6.150	6.250	5.382	76,608
2023-08-21	6.150	6.200	6.150	6.150	5.295	51,756
2023-08-18	6.200	6.250	6.150	6.150	5.295	80,041
2023-08-17	6.250	6.250	6.150	6.150	5.295	98,839
2023-08-16	6.300	6.300	6.150	6.150	5.295	90,402
2023-08-15	6.300	6.500	6.200	6.200	5.338	121,638
2023-08-11	6.300	6.350	6.250	6.250	5.382	112,746
2023-08-10	6.300	6.350	6.200	6.350	5.468	198,246
2023-08-09	6.300	6.350	6.250	6.300	5.425	141,941
2023-08-08	6.250	6.300	6.250	6.250	5.382	64,753
2023-08-07	6.000	6.300	6.000	6.250	5.382	88,806
2023-08-04	6.100	6.100	6.050	6.100	5.252	33,527

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.