Amata VN PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.460	2.500	2.460	2.460	2.460	83,200
2025-07-22	2.520	2.520	2.480	2.480	2.480	30,900
2025-07-21	2.520	2.520	2.500	2.520	2.520	49,100
2025-07-18	2.520	2.540	2.520	2.520	2.520	21,000
2025-07-17	2.520	2.540	2.500	2.540	2.540	36,900
2025-07-16	2.560	2.560	2.520	2.520	2.520	50,200
2025-07-15	2.520	2.540	2.500	2.540	2.540	98,800
2025-07-14	2.480	2.520	2.480	2.520	2.520	155,800
2025-07-11	2.460	2.480	2.460	2.460	2.460	35,000
2025-07-09	2.480	2.480	2.400	2.440	2.440	175,000
2025-07-08	2.380	2.500	2.380	2.480	2.480	154,500
2025-07-07	2.380	2.380	2.380	2.380	2.380	101,100
2025-07-04	2.380	2.380	2.360	2.360	2.360	50,200
2025-07-03	2.380	2.400	2.340	2.360	2.360	91,500
2025-07-02	2.380	2.380	2.340	2.360	2.360	40,000
2025-07-01	2.380	2.380	2.360	2.360	2.360	12,300
2025-06-30	2.400	2.400	2.340	2.360	2.360	33,200
2025-06-27	2.380	2.400	2.380	2.380	2.380	87,600
2025-06-26	2.340	2.360	2.340	2.360	2.360	51,700
2025-06-25	2.420	2.420	2.320	2.320	2.320	173,600
2025-06-24	2.420	2.420	2.400	2.420	2.420	33,900
2025-06-23	2.480	2.480	2.400	2.400	2.400	31,400
2025-06-20	2.480	2.480	2.460	2.460	2.460	17,800
2025-06-19	2.560	2.560	2.460	2.460	2.460	45,600
2025-06-18	2.600	2.600	2.560	2.560	2.560	49,400
2025-06-17	2.600	2.600	2.580	2.600	2.600	15,600
2025-06-16	2.640	2.640	2.580	2.600	2.600	52,800
2025-06-13	2.640	2.640	2.620	2.640	2.640	17,000
2025-06-12	2.700	2.700	2.640	2.640	2.640	37,200
2025-06-11	2.720	2.720	2.680	2.700	2.700	12,300
2025-06-10	2.780	2.780	2.680	2.700	2.700	60,500
2025-06-09	2.800	2.800	2.760	2.760	2.760	15,000
2025-06-06	2.800	2.800	2.780	2.780	2.780	11,600
2025-06-05	2.860	2.860	2.780	2.780	2.780	60,700
2025-06-04	2.880	2.880	2.840	2.840	2.840	20,100
2025-05-30	2.860	2.860	2.840	2.860	2.860	48,400
2025-05-29	2.880	2.900	2.860	2.860	2.860	37,100
2025-05-28	2.900	2.900	2.880	2.880	2.880	14,200
2025-05-27	2.820	2.940	2.800	2.880	2.880	35,200
2025-05-26	2.920	2.920	2.820	2.820	2.820	64,900
2025-05-23	2.900	2.920	2.900	2.900	2.900	138,200
2025-05-22	3.000	3.000	2.960	2.960	2.960	19,600
2025-05-21	3.020	3.020	2.980	2.980	2.980	12,800
2025-05-20	3.020	3.020	2.980	3.000	3.000	94,300
2025-05-19	3.060	3.060	3.000	3.000	3.000	65,000
2025-05-16	3.060	3.060	3.040	3.040	3.040	12,013,000
2025-05-15	3.060	3.060	3.040	3.040	3.040	23,600
2025-05-14	3.040	3.100	3.040	3.040	3.040	1,900
2025-05-13	3.060	3.060	3.020	3.020	3.020	24,100
2025-05-09	3.060	3.060	3.040	3.040	3.040	11,000
2025-05-08	3.020	3.060	2.980	3.040	3.040	57,700
2025-05-07	3.080	3.080	3.040	3.040	3.040	41,500
2025-05-06	3.080	3.080	3.040	3.080	3.030	141,700
2025-05-02	3.060	3.080	3.060	3.060	3.010	41,100
2025-04-30	3.060	3.080	3.040	3.060	3.010	26,100
2025-04-29	3.080	3.080	3.060	3.060	3.010	13,700
2025-04-28	3.120	3.120	3.040	3.060	3.010	52,628
2025-04-25	3.120	3.120	3.100	3.100	3.050	22,614
2025-04-24	3.060	3.100	3.060	3.100	3.050	43,535
2025-04-23	3.100	3.100	3.080	3.080	3.030	18,201

← NewerPage 6 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.