Amata VN PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.140	2.160	2.140	2.140	2.140	102,322
2026-07-20	2.120	2.140	2.120	2.120	2.120	68,168
2026-07-17	2.100	2.120	2.080	2.120	2.120	79,307
2026-07-16	2.160	2.160	2.080	2.100	2.100	361,300
2026-07-15	2.140	2.160	2.100	2.140	2.140	95,688
2026-07-14	2.160	2.160	2.100	2.140	2.140	39,150
2026-07-13	2.140	2.140	2.060	2.140	2.140	45,002
2026-07-10	2.100	2.140	2.100	2.140	2.140	55,725
2026-07-09	2.120	2.120	2.020	2.080	2.080	128,060
2026-07-08	2.080	2.160	2.080	2.100	2.100	313,619
2026-07-07	2.060	2.080	2.040	2.080	2.080	136,200
2026-07-06	2.040	2.060	2.020	2.040	2.040	311,804
2026-07-03	2.020	2.040	1.990	2.020	2.020	441,900
2026-07-02	2.020	2.020	2.000	2.000	2.000	13,200
2026-07-01	2.020	2.020	2.000	2.000	2.000	50,663
2026-06-30	2.020	2.020	2.020	2.020	2.020	48,000
2026-06-29	2.040	2.040	2.000	2.000	2.000	23,259
2026-06-26	2.020	2.020	2.000	2.020	2.020	37,204
2026-06-25	2.000	2.020	1.980	2.000	2.000	107,700
2026-06-24	2.000	2.020	1.990	2.000	2.000	374,404
2026-06-23	1.990	2.000	1.980	1.990	1.990	90,601
2026-06-22	1.990	2.000	1.980	1.980	1.980	77,733
2026-06-19	1.990	1.990	1.980	1.980	1.980	26,800
2026-06-18	1.990	1.990	1.960	1.980	1.980	36,209
2026-06-17	2.000	2.000	1.970	1.980	1.980	101,165
2026-06-16	2.000	2.000	1.980	1.990	1.990	20,901
2026-06-15	2.000	2.020	1.990	1.990	1.990	22,507
2026-06-12	2.000	2.000	1.980	2.000	2.000	40,591
2026-06-11	1.990	2.000	1.970	1.990	1.990	19,600
2026-06-10	1.990	1.990	1.970	1.980	1.980	7,102
2026-06-09	2.020	2.020	1.950	1.980	1.980	122,308
2026-06-08	2.000	2.020	1.990	2.020	2.020	55,401
2026-06-05	2.040	2.040	1.990	1.990	1.990	27,800
2026-06-04	2.040	2.040	1.990	2.020	2.020	75,045
2026-06-02	2.000	2.020	2.000	2.020	2.020	14,601
2026-05-29	2.020	2.040	2.020	2.020	2.020	33,001
2026-05-28	2.080	2.080	2.020	2.020	2.020	91,111
2026-05-27	2.040	2.060	2.020	2.060	2.060	47,628
2026-05-26	2.020	2.020	2.020	2.020	2.020	37,582
2026-05-25	1.990	2.000	1.980	2.000	2.000	39,200
2026-05-22	1.970	1.980	1.970	1.980	1.980	48,018
2026-05-21	1.980	1.980	1.950	1.960	1.960	26,782
2026-05-20	1.960	1.970	1.950	1.970	1.970	33,825
2026-05-19	1.950	1.970	1.940	1.950	1.950	118,401
2026-05-18	1.940	1.950	1.930	1.940	1.940	17,616
2026-05-15	1.930	1.940	1.920	1.940	1.940	49,912
2026-05-14	1.930	1.930	1.910	1.930	1.930	15,304
2026-05-13	1.940	1.940	1.910	1.930	1.930	126,402
2026-05-12	1.940	1.950	1.930	1.930	1.930	43,010
2026-05-11	1.930	1.950	1.930	1.930	1.930	178,900
2026-05-08	1.960	1.960	1.940	1.950	1.950	107,100
2026-05-07	1.960	1.960	1.930	1.950	1.950	89,711
2026-05-06	1.940	1.960	1.940	1.950	1.950	56,664
2026-05-05	1.940	1.940	1.930	1.940	1.940	56,500
2026-04-30	1.950	1.950	1.940	1.940	1.940	31,703
2026-04-29	1.940	1.950	1.930	1.940	1.940	34,437
2026-04-28	1.940	1.940	1.930	1.930	1.930	15,505
2026-04-27	1.930	1.930	1.920	1.930	1.930	17,600
2026-04-24	1.950	1.950	1.910	1.910	1.910	96,500
2026-04-23	1.960	1.960	1.930	1.940	1.940	23,231

← NewerPage 2 of 21 · 1,212 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.