Amata VN PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.960	1.960	1.930	1.950	1.950	23,008
2026-04-21	1.940	1.950	1.940	1.950	1.950	60,568
2026-04-20	1.960	1.960	1.900	1.930	1.930	46,703
2026-04-17	1.940	1.970	1.940	1.950	1.950	20,105
2026-04-16	1.940	1.950	1.930	1.950	1.950	76,600
2026-04-10	1.930	1.940	1.930	1.930	1.930	43,509
2026-04-09	1.950	1.950	1.920	1.920	1.920	42,100
2026-04-08	1.930	1.960	1.930	1.950	1.950	53,001
2026-04-07	1.890	1.930	1.890	1.930	1.930	53,591
2026-04-03	2.040	2.040	1.900	1.900	1.900	591,557
2026-04-02	2.060	2.060	2.020	2.020	2.020	15,800
2026-04-01	2.060	2.060	2.040	2.040	2.040	34,200
2026-03-31	2.040	2.040	2.020	2.040	2.040	20,007
2026-03-30	2.040	2.040	2.000	2.020	2.020	69,633
2026-03-27	2.080	2.080	2.000	2.020	2.020	39,200
2026-03-26	2.040	2.060	2.000	2.060	2.060	267,200
2026-03-25	2.060	2.060	2.020	2.020	2.020	66,719
2026-03-24	2.020	2.080	2.020	2.020	2.020	171,400
2026-03-23	2.000	2.000	1.980	1.990	1.990	104,600
2026-03-20	2.020	2.020	2.000	2.000	2.000	28,101
2026-03-19	2.040	2.040	2.000	2.000	2.000	48,801
2026-03-18	2.020	2.040	2.000	2.020	2.020	34,100
2026-03-17	2.020	2.020	1.990	2.020	2.020	22,200
2026-03-16	2.020	2.020	1.990	2.000	2.000	50,612
2026-03-13	2.040	2.040	2.000	2.000	2.000	91,356
2026-03-12	2.060	2.060	2.000	2.040	2.040	78,301
2026-03-11	2.040	2.060	2.020	2.040	2.040	239,974
2026-03-10	2.080	2.140	2.020	2.040	2.040	24,400
2026-03-09	2.000	2.120	1.980	2.080	2.080	169,041
2026-03-06	2.000	2.160	2.000	2.100	2.100	246,720
2026-03-05	1.980	2.000	1.910	2.000	2.000	181,820
2026-03-04	2.040	2.040	1.900	1.950	1.950	679,434
2026-03-02	2.260	2.260	2.100	2.120	2.120	431,839
2026-02-27	2.340	2.340	2.260	2.280	2.280	342,590
2026-02-26	2.380	2.440	2.340	2.380	2.380	704,632
2026-02-25	2.260	2.600	2.260	2.400	2.400	3,373,673
2026-02-24	2.040	2.040	1.990	2.020	2.020	26,900
2026-02-23	2.040	2.040	1.990	2.020	2.020	74,046
2026-02-20	2.080	2.080	2.020	2.020	2.020	66,900
2026-02-19	2.060	2.100	2.040	2.080	2.080	352,815
2026-02-18	1.910	2.080	1.910	2.060	2.060	728,802
2026-02-17	1.890	1.910	1.880	1.900	1.900	105,009
2026-02-16	1.880	1.890	1.870	1.880	1.880	84,784
2026-02-13	1.850	1.960	1.840	1.880	1.880	561,369
2026-02-12	1.820	1.850	1.820	1.850	1.850	113,700
2026-02-11	1.860	1.860	1.810	1.820	1.820	183,002
2026-02-10	1.830	1.860	1.820	1.860	1.860	207,938
2026-02-09	1.810	1.820	1.800	1.820	1.820	81,275
2026-02-06	1.810	1.810	1.780	1.800	1.800	22,015
2026-02-05	1.800	1.800	1.790	1.800	1.800	35,720
2026-02-04	1.800	1.800	1.790	1.790	1.790	74,968
2026-02-03	1.810	1.810	1.800	1.800	1.800	16,300
2026-02-02	1.810	1.810	1.800	1.800	1.800	16,628
2026-01-30	1.790	1.800	1.790	1.800	1.800	20,319
2026-01-29	1.800	1.800	1.780	1.780	1.780	9,808
2026-01-28	1.820	1.820	1.780	1.790	1.790	53,087
2026-01-27	1.790	1.820	1.780	1.810	1.810	90,559
2026-01-26	1.800	1.800	1.790	1.790	1.790	38,802
2026-01-23	1.810	1.810	1.790	1.800	1.800	17,361
2026-01-22	1.800	1.800	1.780	1.800	1.800	52,025

← NewerPage 3 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.