Amata VN PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	6.650	6.700	6.300	6.350	5.468	329,346
2023-05-08	6.550	6.800	6.550	6.650	5.726	93,366
2023-05-03	6.550	6.550	6.450	6.500	5.597	95,419
2023-05-02	6.500	6.550	6.500	6.550	5.580	76,608
2023-04-28	6.500	6.550	6.450	6.500	5.537	56,225
2023-04-27	6.500	6.600	6.500	6.500	5.537	94,848
2023-04-26	6.500	6.550	6.450	6.450	5.494	87,325
2023-04-25	6.500	6.500	6.450	6.450	5.494	60,078
2023-04-24	6.500	6.550	6.500	6.500	5.537	76,380
2023-04-21	6.550	6.550	6.450	6.450	5.494	75,696
2023-04-20	6.550	6.600	6.400	6.500	5.537	161,777
2023-04-19	6.650	6.650	6.550	6.550	5.580	66,804
2023-04-18	6.650	6.650	6.600	6.650	5.665	32,946
2023-04-17	6.600	6.650	6.500	6.650	5.665	23,198
2023-04-12	6.450	6.600	6.400	6.600	5.622	160,968
2023-04-11	6.550	6.550	6.450	6.450	5.494	129,620
2023-04-10	6.500	6.550	6.450	6.550	5.580	26,447
2023-04-07	6.500	6.550	6.350	6.550	5.580	72,315
2023-04-05	6.700	6.700	6.450	6.500	5.537	201,780
2023-04-04	6.700	6.750	6.700	6.700	5.707	55,176
2023-04-03	6.700	6.700	6.650	6.700	5.707	39,340
2023-03-31	6.750	6.750	6.700	6.700	5.707	55,175
2023-03-30	6.800	6.800	6.650	6.750	5.750	96,102
2023-03-29	6.750	6.900	6.700	6.850	5.835	75,702
2023-03-28	6.700	6.800	6.700	6.700	5.707	36,836
2023-03-27	6.700	6.750	6.700	6.700	5.707	33,972
2023-03-24	6.700	6.750	6.650	6.700	5.707	61,805
2023-03-23	6.700	6.750	6.650	6.700	5.707	38,179
2023-03-22	6.800	6.800	6.650	6.700	5.707	70,194
2023-03-21	6.650	6.850	6.650	6.800	5.793	14,364
2023-03-20	6.650	6.700	6.550	6.550	5.580	33,647
2023-03-17	6.700	6.700	6.600	6.650	5.665	17,556
2023-03-16	6.600	6.600	6.500	6.600	5.622	93,252
2023-03-15	6.700	6.700	6.600	6.650	5.665	8,550
2023-03-14	6.600	6.750	6.450	6.450	5.494	21,556
2023-03-13	6.700	6.750	6.600	6.600	5.622	72,632
2023-03-10	6.700	6.750	6.700	6.700	5.707	2,394
2023-03-09	6.750	6.900	6.700	6.700	5.707	33,311
2023-03-08	6.750	6.750	6.700	6.750	5.750	33,676
2023-03-07	6.700	6.800	6.700	6.700	5.707	31,356
2023-03-03	6.700	6.700	6.650	6.700	5.707	23,030
2023-03-02	6.650	6.700	6.650	6.700	5.707	43,206
2023-03-01	6.900	6.900	6.650	6.650	5.665	345,893
2023-02-28	6.850	6.900	6.800	6.850	5.835	75,240
2023-02-27	6.950	6.950	6.800	6.800	5.793	475,769
2023-02-24	7.000	7.050	7.000	7.000	5.963	60,420
2023-02-23	7.100	7.100	7.000	7.000	5.963	74,670
2023-02-22	7.050	7.100	7.050	7.050	6.005	70,453
2023-02-21	7.100	7.100	7.000	7.000	5.963	128,820
2023-02-20	7.100	7.100	7.000	7.000	5.963	51,541
2023-02-17	7.000	7.050	6.950	6.950	5.920	143,412
2023-02-16	7.000	7.100	7.000	7.000	5.963	88,350
2023-02-15	7.000	7.050	7.000	7.000	5.963	86,541
2023-02-14	7.050	7.050	7.000	7.000	5.963	479,256
2023-02-13	7.100	7.100	7.050	7.050	6.005	398,430
2023-02-10	7.050	7.150	7.000	7.100	6.048	76,497
2023-02-09	7.100	7.100	7.050	7.100	6.048	185,820
2023-02-08	7.200	7.200	7.100	7.100	6.048	42,193
2023-02-07	7.150	7.200	7.100	7.200	6.133	112,404
2023-02-06	7.150	7.200	7.100	7.150	6.091	102,372

← NewerPage 15 of 21 · 1,213 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.