Amata VN PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.150	7.300	7.100	7.300	6.218	42,750
2022-05-09	7.250	7.250	7.100	7.100	6.048	118,788
2022-05-06	7.350	7.400	7.100	7.300	6.218	111,264
2022-05-05	7.500	7.550	7.300	7.350	6.261	186,960
2022-05-03	7.600	7.700	7.450	7.500	6.389	173,166
2022-04-29	7.600	7.750	7.550	7.600	6.474	66,690
2022-04-28	7.550	7.650	7.500	7.600	6.474	44,802
2022-04-27	7.600	7.600	7.500	7.550	6.431	106,134
2022-04-26	7.600	7.650	7.550	7.600	6.474	110,808
2022-04-25	7.600	7.600	7.500	7.550	6.431	181,488
2022-04-22	7.600	7.650	7.500	7.600	6.474	91,998
2022-04-21	7.650	7.650	7.550	7.600	6.474	145,806
2022-04-20	7.600	7.700	7.550	7.650	6.474	145,692
2022-04-19	7.650	7.700	7.600	7.600	6.432	120,954
2022-04-18	7.700	7.800	7.600	7.650	6.474	42,180
2022-04-12	7.750	7.850	7.700	7.700	6.516	279,984
2022-04-11	7.650	7.850	7.650	7.700	6.516	667,014
2022-04-08	7.550	7.600	7.550	7.600	6.432	75,012
2022-04-07	7.500	7.600	7.450	7.550	6.389	129,276
2022-04-05	7.800	7.800	7.650	7.650	6.474	88,236
2022-04-04	7.850	7.850	7.750	7.750	6.559	108,528
2022-04-01	7.750	7.800	7.700	7.800	6.601	167,124
2022-03-31	7.850	7.850	7.700	7.750	6.559	147,630
2022-03-30	7.750	7.950	7.750	7.800	6.601	491,568
2022-03-29	7.600	7.750	7.550	7.750	6.559	548,910
2022-03-28	7.350	7.400	7.300	7.350	6.220	66,120
2022-03-25	7.400	7.450	7.350	7.350	6.220	4,446
2022-03-24	7.450	7.450	7.350	7.350	6.220	5,250
2022-03-23	7.450	7.450	7.350	7.350	6.220	2,622
2022-03-22	7.300	7.450	7.300	7.350	6.220	19,038
2022-03-21	7.400	7.450	7.300	7.300	6.178	90,744
2022-03-18	7.500	7.500	7.400	7.400	6.262	31,008
2022-03-17	7.400	7.550	7.400	7.500	6.347	38,532
2022-03-16	7.650	7.650	7.400	7.500	6.347	8,094
2022-03-15	7.350	7.600	7.350	7.450	6.305	21,318
2022-03-14	7.500	7.600	7.350	7.500	6.347	57,684
2022-03-11	7.350	7.450	7.350	7.400	6.262	11,742
2022-03-10	7.450	7.450	7.400	7.450	6.305	6,156
2022-03-09	7.450	7.450	7.250	7.450	6.305	128,478
2022-03-08	7.400	7.450	7.200	7.300	6.178	99,408
2022-03-07	7.450	7.450	7.300	7.300	6.178	109,782
2022-03-04	7.750	7.750	7.450	7.450	6.305	97,698
2022-03-03	7.650	7.750	7.550	7.700	6.516	65,208
2022-03-02	7.750	7.800	7.600	7.600	6.432	29,868
2022-03-01	7.800	7.800	7.650	7.700	6.516	124,602
2022-02-28	7.700	7.750	7.550	7.600	6.432	352,944
2022-02-25	7.350	7.550	7.350	7.400	6.262	17,100
2022-02-24	7.400	7.600	7.350	7.400	6.262	624,150
2022-02-23	7.500	7.500	7.400	7.400	6.262	29,982
2022-02-22	7.350	7.400	7.350	7.350	6.220	78,660
2022-02-21	7.450	7.450	7.350	7.350	6.220	75,126
2022-02-18	7.500	7.500	7.350	7.350	6.220	64,182
2022-02-17	7.400	7.550	7.350	7.400	6.262	140,220
2022-02-15	7.350	7.500	7.300	7.450	6.305	18,696
2022-02-14	7.400	7.400	7.150	7.250	6.135	450,756
2022-02-11	7.450	7.500	7.350	7.450	6.305	40,698
2022-02-10	7.450	7.500	7.250	7.500	6.347	558,828
2022-02-09	7.550	7.550	7.450	7.550	6.389	80,028
2022-02-08	7.400	7.550	7.350	7.450	6.305	186,846
2022-02-07	7.400	7.450	7.300	7.350	6.220	45,258

← NewerPage 19 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.