Amata VN PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.100 | 3.100 | 3.060 | 3.080 | 3.030 | 13,600 |
| 2025-04-21 | 3.120 | 3.120 | 3.080 | 3.080 | 3.030 | 32,600 |
| 2025-04-18 | 3.160 | 3.160 | 3.100 | 3.100 | 3.050 | 24,000 |
| 2025-04-17 | 3.180 | 3.180 | 3.140 | 3.140 | 3.089 | 16,254 |
| 2025-04-16 | 3.200 | 3.200 | 3.140 | 3.160 | 3.109 | 19,404 |
| 2025-04-11 | 3.200 | 3.200 | 3.160 | 3.180 | 3.128 | 16,016 |
| 2025-04-10 | 3.220 | 3.220 | 3.180 | 3.180 | 3.128 | 56,300 |
| 2025-04-09 | 3.200 | 3.220 | 3.140 | 3.200 | 3.148 | 23,346 |
| 2025-04-08 | 3.240 | 3.240 | 3.180 | 3.180 | 3.128 | 29,941 |
| 2025-04-04 | 3.380 | 3.380 | 3.280 | 3.280 | 3.227 | 37,715 |
| 2025-04-03 | 3.380 | 3.380 | 3.360 | 3.360 | 3.306 | 14,302 |
| 2025-04-02 | 3.420 | 3.420 | 3.380 | 3.380 | 3.325 | 21,505 |
| 2025-04-01 | 3.540 | 3.540 | 3.360 | 3.400 | 3.345 | 93,122 |
| 2025-03-31 | 3.540 | 3.540 | 3.520 | 3.520 | 3.463 | 8,704 |
| 2025-03-28 | 3.640 | 3.640 | 3.620 | 3.620 | 3.561 | 8,900 |
| 2025-03-27 | 3.640 | 3.640 | 3.620 | 3.620 | 3.561 | 14,700 |
| 2025-03-26 | 3.660 | 3.660 | 3.620 | 3.620 | 3.561 | 11,700 |
| 2025-03-25 | 3.660 | 3.660 | 3.640 | 3.640 | 3.581 | 15,000 |
| 2025-03-24 | 3.700 | 3.700 | 3.660 | 3.660 | 3.601 | 61,601 |
| 2025-03-21 | 3.700 | 3.720 | 3.680 | 3.680 | 3.620 | 38,805 |
| 2025-03-20 | 3.740 | 3.760 | 3.720 | 3.720 | 3.660 | 35,732 |
| 2025-03-19 | 3.720 | 3.720 | 3.700 | 3.720 | 3.660 | 9,631 |
| 2025-03-18 | 3.680 | 3.720 | 3.600 | 3.700 | 3.640 | 41,896 |
| 2025-03-17 | 3.780 | 3.780 | 3.660 | 3.660 | 3.601 | 28,101 |
| 2025-03-14 | 3.820 | 3.820 | 3.740 | 3.760 | 3.699 | 21,601 |
| 2025-03-13 | 3.820 | 3.820 | 3.780 | 3.820 | 3.758 | 16,115 |
| 2025-03-12 | 3.920 | 3.920 | 3.720 | 3.800 | 3.738 | 60,300 |
| 2025-03-11 | 3.920 | 3.920 | 3.780 | 3.920 | 3.856 | 48,399 |
| 2025-03-10 | 3.920 | 3.920 | 3.860 | 3.900 | 3.837 | 20,735 |
| 2025-03-07 | 4.000 | 4.000 | 3.900 | 3.900 | 3.837 | 36,636 |
| 2025-03-06 | 4.020 | 4.040 | 3.960 | 3.980 | 3.915 | 91,580 |
| 2025-03-05 | 4.020 | 4.020 | 3.960 | 4.000 | 3.935 | 41,600 |
| 2025-03-04 | 4.060 | 4.060 | 4.000 | 4.000 | 3.935 | 14,218 |
| 2025-03-03 | 4.120 | 4.140 | 4.040 | 4.040 | 3.974 | 15,596 |
| 2025-02-28 | 4.120 | 4.140 | 3.980 | 4.060 | 3.994 | 56,100 |
| 2025-02-27 | 4.280 | 4.280 | 4.140 | 4.200 | 4.132 | 58,805 |
| 2025-02-26 | 4.380 | 4.380 | 4.260 | 4.260 | 4.191 | 58,900 |
| 2025-02-25 | 4.380 | 4.380 | 4.240 | 4.380 | 4.309 | 19,900 |
| 2025-02-24 | 4.420 | 4.420 | 4.300 | 4.380 | 4.309 | 15,002 |
| 2025-02-21 | 4.480 | 4.480 | 4.420 | 4.420 | 4.348 | 88,702 |
| 2025-02-20 | 4.460 | 4.480 | 4.460 | 4.460 | 4.388 | 25,603 |
| 2025-02-19 | 4.440 | 4.480 | 4.400 | 4.460 | 4.388 | 113,700 |
| 2025-02-18 | 4.400 | 4.440 | 4.360 | 4.420 | 4.348 | 76,302 |
| 2025-02-17 | 4.380 | 4.380 | 4.360 | 4.380 | 4.309 | 8,400 |
| 2025-02-14 | 4.360 | 4.360 | 4.340 | 4.360 | 4.289 | 31,700 |
| 2025-02-13 | 4.340 | 4.360 | 4.320 | 4.360 | 4.289 | 15,914 |
| 2025-02-11 | 4.340 | 4.360 | 4.320 | 4.340 | 4.270 | 50,200 |
| 2025-02-10 | 4.340 | 4.340 | 4.320 | 4.320 | 4.250 | 7,101 |
| 2025-02-07 | 4.340 | 4.340 | 4.320 | 4.320 | 4.250 | 4,100 |
| 2025-02-06 | 4.360 | 4.360 | 4.320 | 4.320 | 4.250 | 6,587 |
| 2025-02-05 | 4.360 | 4.360 | 4.200 | 4.360 | 4.289 | 10,109 |
| 2025-02-04 | 4.380 | 4.380 | 4.340 | 4.360 | 4.289 | 17,228 |
| 2025-02-03 | 4.400 | 4.400 | 4.300 | 4.380 | 4.309 | 47,322 |
| 2025-01-31 | 4.400 | 4.400 | 4.380 | 4.380 | 4.309 | 19,959 |
| 2025-01-30 | 4.400 | 4.400 | 4.380 | 4.400 | 4.329 | 16,300 |
| 2025-01-29 | 4.400 | 4.400 | 4.380 | 4.400 | 4.329 | 4,800 |
| 2025-01-28 | 4.400 | 4.400 | 4.380 | 4.400 | 4.329 | 24,322 |
| 2025-01-27 | 4.380 | 4.400 | 4.380 | 4.400 | 4.329 | 10,800 |
| 2025-01-24 | 4.420 | 4.420 | 4.380 | 4.380 | 4.309 | 26,000 |
| 2025-01-23 | 4.420 | 4.420 | 4.400 | 4.420 | 4.348 | 14,200 |
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.