Amata VN PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	6.100	6.100	6.050	6.050	5.209	32,490
2023-08-02	6.150	6.150	6.050	6.050	5.209	45,714
2023-07-31	6.100	6.100	6.000	6.000	5.166	66,122
2023-07-27	6.050	6.150	6.050	6.100	5.252	70,453
2023-07-26	6.050	6.100	6.000	6.100	5.252	82,308
2023-07-25	6.000	6.100	6.000	6.050	5.209	218,424
2023-07-24	6.000	6.050	6.000	6.000	5.166	29,184
2023-07-21	6.000	6.000	5.950	6.000	5.166	110,808
2023-07-20	6.000	6.050	5.950	5.950	5.123	86,875
2023-07-19	6.050	6.050	5.950	5.950	5.123	75,355
2023-07-18	5.950	6.050	5.950	6.050	5.209	86,914
2023-07-17	6.000	6.000	5.900	5.950	5.123	57,366
2023-07-14	5.900	5.950	5.900	5.950	5.123	79,914
2023-07-13	5.900	5.900	5.850	5.900	5.080	42,180
2023-07-12	5.950	5.950	5.900	5.900	5.080	20,292
2023-07-11	5.900	5.950	5.900	5.950	5.123	78,090
2023-07-10	5.950	5.950	5.950	5.950	5.123	27,360
2023-07-07	5.900	5.950	5.900	5.950	5.123	33,106
2023-07-06	5.900	5.950	5.900	5.950	5.123	30,096
2023-07-05	5.900	5.950	5.850	5.900	5.080	30,210
2023-07-04	5.900	5.950	5.900	5.900	5.080	43,799
2023-07-03	5.850	5.950	5.850	5.900	5.080	33,972
2023-06-30	5.800	5.950	5.800	5.950	5.123	24,407
2023-06-29	5.750	5.850	5.750	5.800	4.994	37,167
2023-06-28	5.850	5.850	5.800	5.800	4.994	41,041
2023-06-27	5.950	5.950	5.850	5.900	5.080	38,196
2023-06-26	6.000	6.000	5.900	5.900	5.080	57,116
2023-06-23	5.950	6.000	5.950	6.000	5.166	16,067
2023-06-22	5.950	6.000	5.950	5.950	5.123	33,175
2023-06-21	5.800	5.900	5.800	5.900	5.080	38,076
2023-06-20	6.000	6.000	5.950	6.000	5.166	25,536
2023-06-19	6.000	6.000	5.950	6.000	5.166	23,028
2023-06-16	6.000	6.000	5.900	5.950	5.123	39,558
2023-06-15	5.900	6.050	5.900	6.000	5.166	44,460
2023-06-14	6.000	6.000	5.900	5.900	5.080	69,768
2023-06-13	5.950	6.050	5.950	6.050	5.209	43,662
2023-06-12	6.000	6.100	6.000	6.000	5.166	31,806
2023-06-09	6.000	6.050	5.950	6.000	5.166	58,825
2023-06-08	5.800	5.950	5.800	5.950	5.123	9,122
2023-06-07	5.850	5.850	5.650	5.800	4.994	20,648
2023-06-06	5.900	5.950	5.900	5.900	5.080	75,240
2023-06-02	5.900	5.950	5.850	5.900	5.080	19,950
2023-06-01	5.900	5.950	5.900	5.950	5.123	5,130
2023-05-31	5.800	5.900	5.800	5.900	5.080	46,968
2023-05-30	5.700	5.800	5.700	5.800	4.994	34,314
2023-05-29	5.700	5.750	5.700	5.700	4.908	20,976
2023-05-26	5.650	5.700	5.600	5.650	4.865	27,246
2023-05-25	5.600	5.750	5.600	5.600	4.822	60,306
2023-05-24	5.650	5.700	5.600	5.650	4.865	43,238
2023-05-23	5.800	5.800	5.600	5.650	4.865	439,826
2023-05-22	5.950	6.000	5.800	5.800	4.994	178,296
2023-05-19	5.850	6.000	5.850	6.000	5.166	26,474
2023-05-18	6.050	6.100	5.850	5.850	5.037	196,195
2023-05-17	6.050	6.100	6.000	6.050	5.209	44,118
2023-05-16	6.100	6.100	5.950	6.000	5.166	265,663
2023-05-15	6.100	6.200	6.050	6.150	5.295	71,603
2023-05-12	6.150	6.150	6.050	6.050	5.209	316,855
2023-05-11	6.350	6.400	6.200	6.200	5.338	406,297
2023-05-10	6.400	6.400	6.300	6.300	5.425	259,124
2023-05-09	6.650	6.700	6.300	6.350	5.468	329,346

← NewerPage 14 of 21 · 1,217 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.