Amata VN PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	6.900	6.950	6.900	6.900	5.878	28,636
2022-08-08	6.950	6.950	6.850	6.850	5.835	54,150
2022-08-05	6.950	6.950	6.900	6.900	5.878	37,506
2022-08-04	7.000	7.000	6.900	6.950	5.920	100,434
2022-08-03	7.000	7.000	6.950	7.000	5.963	69,427
2022-08-02	7.000	7.000	6.900	6.950	5.920	22,800
2022-08-01	6.850	7.050	6.850	7.000	5.963	87,210
2022-07-27	7.000	7.000	6.900	6.900	5.878	93,708
2022-07-26	6.950	6.950	6.900	6.950	5.920	39,558
2022-07-25	6.850	6.950	6.850	6.950	5.920	60,534
2022-07-22	6.850	6.900	6.750	6.850	5.835	1,018,345
2022-07-21	6.900	6.900	6.850	6.850	5.835	232,218
2022-07-20	7.000	7.000	6.850	6.900	5.878	64,081
2022-07-19	7.150	7.150	6.950	6.950	5.920	257,987
2022-07-18	7.200	7.200	7.150	7.150	6.091	149,340
2022-07-15	7.350	7.350	7.100	7.150	6.091	200,869
2022-07-14	7.400	7.400	7.300	7.350	6.261	85,044
2022-07-12	7.500	7.500	7.250	7.400	6.304	387,030
2022-07-11	7.550	7.550	7.350	7.500	6.389	51,758
2022-07-08	7.600	7.600	7.350	7.550	6.431	72,960
2022-07-07	7.500	7.500	7.400	7.500	6.389	88,952
2022-07-06	7.550	7.600	7.400	7.500	6.389	75,582
2022-07-05	7.600	7.600	7.450	7.450	6.346	28,500
2022-07-04	7.500	7.550	7.450	7.500	6.389	36,890
2022-07-01	7.500	7.550	7.500	7.500	6.389	33,630
2022-06-30	7.600	7.600	7.500	7.600	6.474	14,935
2022-06-29	7.600	7.600	7.500	7.600	6.474	69,540
2022-06-28	7.600	7.650	7.500	7.550	6.431	40,812
2022-06-27	7.500	7.600	7.500	7.600	6.474	18,583
2022-06-24	7.500	7.500	7.450	7.500	6.389	25,992
2022-06-23	7.500	7.600	7.450	7.450	6.346	37,848
2022-06-22	7.550	7.650	7.500	7.500	6.389	48,337
2022-06-21	7.450	7.700	7.450	7.500	6.389	50,391
2022-06-20	7.550	7.550	7.400	7.450	6.346	41,040
2022-06-17	7.500	7.550	7.400	7.550	6.431	137,370
2022-06-16	7.550	7.700	7.450	7.500	6.389	181,260
2022-06-15	7.500	7.550	7.450	7.550	6.431	66,007
2022-06-14	7.500	7.550	7.400	7.450	6.346	49,761
2022-06-13	7.600	7.600	7.350	7.500	6.389	173,054
2022-06-10	7.500	7.600	7.500	7.600	6.474	142,843
2022-06-09	7.600	7.600	7.500	7.500	6.389	65,436
2022-06-08	7.550	7.550	7.450	7.550	6.431	72,163
2022-06-07	7.600	7.600	7.450	7.500	6.389	68,060
2022-06-06	7.650	7.650	7.400	7.500	6.389	79,699
2022-06-02	7.650	7.650	7.500	7.550	6.431	92,921
2022-06-01	7.600	7.700	7.450	7.550	6.431	87,096
2022-05-31	7.650	7.700	7.450	7.600	6.474	232,308
2022-05-30	7.500	7.600	7.450	7.550	6.431	183,432
2022-05-27	7.550	7.550	7.450	7.500	6.389	56,432
2022-05-26	7.550	7.650	7.450	7.550	6.431	74,328
2022-05-25	7.550	7.550	7.500	7.500	6.389	33,630
2022-05-24	7.500	7.550	7.450	7.550	6.431	76,950
2022-05-23	7.450	7.500	7.400	7.400	6.304	36,480
2022-05-20	7.400	7.450	7.300	7.300	6.218	50,160
2022-05-19	7.250	7.400	7.250	7.400	6.304	75,810
2022-05-18	7.300	7.350	7.200	7.350	6.261	53,808
2022-05-17	7.150	7.300	7.150	7.300	6.218	38,190
2022-05-13	7.300	7.300	7.150	7.150	6.091	84,246
2022-05-12	7.600	7.600	7.150	7.150	6.091	159,828
2022-05-11	7.650	7.650	7.300	7.450	6.346	240,654

← NewerPage 18 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.