Amata VN PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	7.450	7.550	7.400	7.400	6.304	33,630
2022-11-04	7.300	7.450	7.300	7.450	6.346	181,401
2022-11-03	7.300	7.500	7.200	7.300	6.218	152,509
2022-11-02	7.300	7.350	7.250	7.300	6.218	135,432
2022-11-01	7.300	7.450	7.250	7.300	6.218	42,321
2022-10-31	7.200	7.400	7.200	7.300	6.218	34,089
2022-10-28	7.350	7.350	7.200	7.200	6.133	53,808
2022-10-27	7.300	7.400	7.300	7.350	6.261	25,661
2022-10-26	7.350	7.350	7.100	7.200	6.133	214,663
2022-10-25	7.500	7.500	7.350	7.350	6.261	27,588
2022-10-21	7.450	7.500	7.350	7.500	6.389	71,706
2022-10-20	7.450	7.450	7.300	7.300	6.218	18,582
2022-10-19	7.500	7.500	7.350	7.350	6.261	12,996
2022-10-18	7.300	7.500	7.200	7.300	6.218	43,890
2022-10-17	7.200	7.450	7.200	7.300	6.218	21,099
2022-10-12	7.550	7.550	7.350	7.450	6.346	28,500
2022-10-11	7.400	7.550	7.250	7.550	6.431	8,208
2022-10-10	7.300	7.700	7.300	7.350	6.261	52,782
2022-10-07	7.350	7.350	7.200	7.300	6.218	54,264
2022-10-06	7.300	7.350	7.300	7.350	6.261	24,510
2022-10-05	7.300	7.300	7.200	7.300	6.218	67,260
2022-10-04	7.150	7.250	7.150	7.250	6.176	14,991
2022-10-03	7.250	7.350	7.150	7.150	6.091	163,362
2022-09-30	7.250	7.350	7.250	7.300	6.218	131,898
2022-09-29	7.250	7.350	7.200	7.250	6.176	292,205
2022-09-28	7.400	7.500	7.350	7.400	6.304	107,046
2022-09-27	7.600	7.700	7.500	7.500	6.389	102,611
2022-09-26	7.600	7.700	7.600	7.600	6.474	22,116
2022-09-23	7.800	7.800	7.500	7.600	6.474	175,903
2022-09-22	7.750	7.750	7.650	7.750	6.602	76,391
2022-09-21	7.800	7.850	7.750	7.750	6.602	61,789
2022-09-20	7.750	7.900	7.750	7.800	6.644	45,031
2022-09-19	7.750	7.850	7.700	7.700	6.559	61,560
2022-09-16	7.600	7.700	7.600	7.650	6.517	64,980
2022-09-15	7.700	7.700	7.600	7.600	6.474	97,129
2022-09-14	7.700	7.750	7.650	7.700	6.559	159,174
2022-09-13	7.800	7.850	7.750	7.750	6.602	38,746
2022-09-12	7.850	7.850	7.800	7.800	6.644	51,300
2022-09-09	7.850	7.900	7.800	7.800	6.644	19,950
2022-09-08	7.900	8.000	7.800	7.850	6.687	270,422
2022-09-07	7.800	8.000	7.800	7.850	6.687	636,463
2022-09-06	7.700	7.800	7.650	7.750	6.602	654,827
2022-09-05	7.500	7.600	7.450	7.600	6.474	32,382
2022-09-02	7.600	7.600	7.500	7.500	6.389	106,362
2022-09-01	7.600	7.700	7.500	7.600	6.474	244,440
2022-08-31	7.650	7.750	7.600	7.650	6.517	143,195
2022-08-30	7.600	7.700	7.550	7.650	6.517	81,282
2022-08-29	7.650	7.650	7.500	7.650	6.517	208,620
2022-08-26	7.800	7.800	7.650	7.650	6.517	112,176
2022-08-25	7.700	7.850	7.700	7.700	6.559	421,914
2022-08-24	7.700	7.700	7.600	7.700	6.559	209,646
2022-08-23	7.650	7.700	7.650	7.700	6.559	238,830
2022-08-22	7.800	7.800	7.700	7.700	6.559	185,147
2022-08-19	8.050	8.050	7.800	7.850	6.687	365,280
2022-08-18	8.150	8.150	7.950	8.050	6.857	570,125
2022-08-17	7.950	8.100	7.800	8.000	6.815	369,475
2022-08-16	7.700	8.150	7.600	7.850	6.687	1,142,918
2022-08-15	7.950	7.950	7.600	7.700	6.559	610,854
2022-08-11	8.100	8.100	7.750	7.900	6.730	534,468
2022-08-10	7.350	8.500	7.300	7.900	6.730	3,349,129

← NewerPage 17 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.