Amata VN PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.400	7.450	7.300	7.350	6.220	45,258
2022-02-04	7.400	7.450	7.350	7.350	6.220	9,120
2022-02-03	7.400	7.450	7.350	7.450	6.305	71,820
2022-02-02	7.400	7.400	7.350	7.350	6.220	8,322
2022-02-01	7.400	7.450	7.400	7.400	6.262	17,100
2022-01-31	7.300	7.400	7.200	7.400	6.262	48,564
2022-01-28	7.200	7.300	7.200	7.300	6.178	17,898
2022-01-27	7.250	7.400	7.150	7.250	6.135	195,624
2022-01-26	7.450	7.450	7.200	7.400	6.262	86,070
2022-01-25	7.250	7.300	7.200	7.300	6.178	69,996
2022-01-24	7.450	7.550	7.250	7.350	6.220	121,524
2022-01-21	7.550	7.550	7.400	7.500	6.347	68,742
2022-01-20	7.450	7.500	7.350	7.500	6.347	49,932
2022-01-19	7.450	7.450	7.300	7.450	6.305	22,572
2022-01-18	7.500	7.500	7.200	7.300	6.178	552,900
2022-01-17	7.550	7.650	7.500	7.500	6.347	64,866
2022-01-14	7.450	7.600	7.450	7.550	6.389	171,228
2022-01-13	7.450	7.450	7.400	7.450	6.305	36,252
2022-01-12	7.300	7.450	7.250	7.350	6.220	119,700
2022-01-11	7.150	7.300	7.150	7.300	6.178	96,216
2022-01-10	7.200	7.300	7.100	7.100	6.009	706,572
2022-01-07	7.400	7.500	7.150	7.200	6.093	732,906
2022-01-06	7.400	7.450	7.350	7.400	6.262	148,428
2022-01-05	7.300	7.450	7.300	7.450	6.305	88,122
2022-01-04	7.200	7.350	7.200	7.300	6.178	161,424
2021-12-30	7.550	7.550	7.100	7.250	6.135	1,605,120
2021-12-29	7.500	7.550	7.450	7.550	6.389	62,586
2021-12-28	7.550	7.650	7.350	7.500	6.347	615,942
2021-12-27	7.650	7.650	7.550	7.550	6.389	35,796
2021-12-24	7.600	7.650	7.550	7.600	6.432	16,644
2021-12-23	7.550	7.600	7.400	7.600	6.432	351,120
2021-12-22	7.650	7.650	7.500	7.600	6.432	167,124
2021-12-21	7.650	7.650	7.600	7.650	6.474	8,892
2021-12-20	7.650	7.700	7.550	7.700	6.516	82,080
2021-12-17	7.650	7.700	7.650	7.650	6.474	43,890
2021-12-16	7.650	7.650	7.550	7.650	6.474	208,506
2021-12-15	7.650	7.650	7.650	7.650	6.474	111,948
2021-12-14	7.650	7.700	7.600	7.600	6.432	97,812
2021-12-13	7.850	7.850	7.650	7.750	6.559	58,938
2021-12-09	7.700	7.700	7.600	7.650	6.474	96,444
2021-12-08	7.650	7.700	7.650	7.700	6.516	26,904
2021-12-07	7.650	7.700	7.650	7.650	6.474	32,832
2021-12-03	7.650	7.800	7.600	7.600	6.432	145,236
2021-12-02	7.500	7.850	7.500	7.550	6.389	16,758
2021-12-01	7.450	7.700	7.450	7.700	6.516	60,990
2021-11-30	7.500	7.650	7.450	7.450	6.305	134,292
2021-11-29	7.500	7.550	7.400	7.500	6.347	316,806
2021-11-26	7.750	7.800	7.400	7.600	6.432	1,220,826
2021-11-25	8.100	8.100	7.750	7.800	6.601	901,056
2021-11-24	7.950	8.000	7.900	8.000	6.770	113,088
2021-11-23	8.000	8.000	7.900	8.000	6.770	579,576
2021-11-22	8.000	8.050	7.950	8.000	6.770	63,498
2021-11-19	8.150	8.150	7.950	8.000	6.770	74,556
2021-11-18	7.950	8.050	7.950	8.050	6.812	53,238
2021-11-17	7.950	8.000	7.950	7.950	6.728	20,406
2021-11-16	7.850	7.950	7.850	7.950	6.728	14,820
2021-11-15	7.950	8.000	7.850	7.850	6.643	36,480
2021-11-12	7.850	8.000	7.850	7.950	6.728	41,724
2021-11-11	7.850	7.950	7.750	7.900	6.686	279,414
2021-11-10	8.100	8.150	7.950	8.000	6.770	181,146

← NewerPage 20 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.