Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Amata Corporation Public Company Limited (AMATA.BK)

15.40
+0.70
+(4.76%)
At close: April 25 at 4:37:45 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202514.8015.5014.8015.4015.4018,897,900
Apr 24, 202514.6014.9014.5014.7014.7020,273,700
Apr 23, 202514.9014.9014.6014.7014.7014,573,600
Apr 22, 202514.3014.7013.8014.6014.6022,162,400
Apr 21, 202514.8015.3014.3014.4014.4030,235,800
Apr 18, 202514.8015.1014.5014.9014.9013,361,900
Apr 17, 202514.6015.1014.4014.8014.8026,228,900
Apr 16, 202513.7014.7013.5014.5014.5041,678,100
Apr 11, 202513.9013.9012.9013.3013.3068,324,100
Apr 10, 202514.1014.1014.0014.1014.1026,150,200
Apr 9, 202512.2012.7011.2012.2012.2089,153,400
Apr 8, 202513.8014.1013.1013.1013.1034,828,300
Apr 4, 202517.2017.3015.3015.5015.5065,095,200
Apr 3, 202518.5019.3017.6018.0018.0042,500,400
Apr 2, 202521.4021.5021.2021.3021.303,977,500
Apr 1, 202520.7021.5020.7021.3021.307,282,100
Mar 31, 202519.0021.1019.0020.4020.408,100,000
Mar 28, 202521.4021.7021.2021.3021.303,533,600
Mar 27, 202521.9022.1021.4021.5021.509,744,400
Mar 26, 202521.2021.7021.2021.6021.607,330,200
Mar 25, 202521.6021.6021.0021.0021.0010,403,200
Mar 24, 202521.9022.0021.4021.5021.507,845,300
Mar 21, 202521.9022.1021.7022.0022.005,100,700
Mar 20, 202522.3022.5021.9021.9021.905,120,100
Mar 19, 202521.7022.4021.4022.1022.106,722,800
Mar 18, 202521.7021.8021.1021.6021.6010,353,400
Mar 17, 202522.0022.2021.5021.5021.506,529,900
Mar 14, 202521.9022.1021.6021.9021.904,642,100
Mar 13, 202522.1022.1021.6021.8021.802,998,800
Mar 12, 202522.4022.5021.7022.0022.006,079,300
Mar 11, 202521.9022.5021.7022.4022.4011,191,900
Mar 10, 202522.4022.4022.1022.1022.106,728,300
Mar 7, 202522.3022.9022.2022.6022.607,928,000
Mar 6, 202522.5022.9022.1022.2022.208,324,100
Mar 5, 202522.0022.9021.9022.5022.5013,647,600
Mar 4, 202521.6022.1021.6021.9021.909,439,200
Mar 3, 202523.6023.7021.5021.8021.8016,052,400
Feb 28, 202523.2023.6022.9023.5023.506,341,700
Feb 27, 202524.2024.3023.4023.9023.908,050,400
Feb 26, 202523.2024.3023.2024.0024.007,106,700
Feb 25, 202524.0024.1022.9023.2023.2011,422,000
Feb 24, 202525.2525.2523.5023.8023.8019,550,500
Feb 21, 202524.9025.5024.9025.2525.253,538,500
Feb 20, 202524.9025.2524.6024.9024.908,408,500
Feb 19, 202525.0025.2524.8025.0025.004,709,500
Feb 18, 202524.6025.2524.6024.8024.806,849,100
Feb 17, 202524.4024.9024.3024.6024.605,070,600
Feb 14, 202524.8024.9024.4024.5024.506,334,400
Feb 13, 202524.8025.2524.4024.6024.6013,755,700
Feb 11, 202524.2024.8024.2024.7024.7021,490,000
Feb 10, 202524.0024.3023.8023.9023.907,588,300
Feb 7, 202523.3024.0023.1023.9023.9014,371,600
Feb 6, 202524.0024.2023.0023.2023.2019,720,000
Feb 5, 202524.7025.0023.9023.9023.908,525,600
Feb 4, 202525.5025.5024.5024.7024.704,385,500
Feb 3, 202524.5025.5024.1025.2525.257,587,600
Jan 31, 202525.7525.7524.7025.0025.006,850,100
Jan 30, 202525.7526.2525.5025.7525.752,037,400
Jan 29, 202525.7526.0025.2525.5025.504,707,600
Jan 28, 202525.7526.2525.5026.0026.003,910,400
Jan 27, 202526.0026.2525.7525.7525.753,298,500
Jan 24, 202527.0027.0025.5026.2526.256,682,600
Jan 23, 202527.5027.5026.7526.7526.753,994,200
Jan 22, 202527.0027.7526.7527.5027.506,924,800
Jan 21, 202526.5027.2526.5026.7526.753,090,700
Jan 20, 202525.7526.7525.5026.2526.254,420,200
Jan 17, 202526.7526.7525.2525.7525.757,110,800
Jan 16, 202527.0027.2526.5026.7526.754,734,400
Jan 15, 202525.7527.0025.7526.7526.755,241,900
Jan 14, 202526.5026.7525.5025.7525.753,395,100
Jan 13, 202525.7526.5025.7526.2526.252,319,700
Jan 10, 202526.2526.7525.7525.7525.757,161,300
Jan 9, 202527.0027.0026.2526.5026.503,873,900
Jan 8, 202527.7527.7526.7527.0027.004,043,800
Jan 7, 202527.2528.0026.5027.7527.754,406,100
Jan 6, 202527.5027.7527.0027.2527.252,911,000
Jan 3, 202528.2528.5027.2527.7527.757,611,600
Jan 2, 202528.7528.7528.0028.0028.003,266,700
Dec 30, 202428.2529.2528.2528.7528.755,589,800
Dec 27, 202428.2528.7528.0028.2528.252,186,800
Dec 26, 202428.0028.5027.5028.2528.255,211,200
Dec 25, 202428.2528.5027.7528.0028.003,430,300
Dec 24, 202428.5028.5027.7528.5028.504,038,200
Dec 23, 202427.2528.5026.7528.5028.505,630,400
Dec 20, 202427.5028.2527.2527.5027.508,341,900
Dec 19, 202427.7528.2527.2527.5027.505,600,400
Dec 18, 202428.0028.5027.7528.0028.007,820,600
Dec 17, 202429.0029.5027.5028.0028.0012,572,000
Dec 16, 202429.7529.7528.5029.0029.0010,150,700
Dec 13, 202429.7530.0029.2529.5029.503,976,500
Dec 12, 202429.7530.0029.5029.7529.753,881,300
Dec 11, 202429.2530.5029.0029.7529.755,038,300
Dec 9, 202429.7530.0029.0029.0029.004,752,400
Dec 6, 202429.2530.0029.0029.7529.754,170,900
Dec 4, 202429.5030.0029.2529.5029.503,881,900
Dec 3, 202430.0030.2529.5029.7529.755,533,200
Dec 2, 202429.2530.2529.0030.0030.005,216,800
Nov 29, 202429.2529.7528.7529.2529.254,703,600
Nov 28, 202429.0029.2528.5029.0029.002,789,600
Nov 27, 202428.7529.5028.7529.0029.003,564,000
Nov 26, 202429.7530.0029.2529.2529.255,383,900
Nov 25, 202430.5030.5029.5029.7529.759,860,900
Nov 22, 202428.7530.7528.7530.5030.5011,971,900
Nov 21, 202429.0029.5028.5029.0029.005,337,400
Nov 20, 202428.5028.7528.2528.5028.501,792,100
Nov 19, 202429.0029.0028.2528.2528.255,077,700
Nov 18, 202429.5029.5028.5029.0029.005,289,300
Nov 15, 202430.0030.7529.5029.7529.7513,535,900
Nov 14, 202428.2528.7528.0028.5028.504,735,800
Nov 13, 202429.2529.2527.7528.2528.2515,129,900
Nov 12, 202429.7530.0029.2530.0030.007,274,800
Nov 11, 202430.2530.5029.5030.0030.0010,426,100
Nov 8, 202430.0031.0029.5030.0030.008,706,000
Nov 7, 202429.0030.5029.0030.0030.0012,504,900
Nov 6, 202429.5030.0028.5028.7528.7516,472,900
Nov 5, 202429.0029.2528.5029.2529.259,221,600
Nov 4, 202429.2529.7529.0029.0029.003,208,000
Nov 1, 202429.2529.7529.0029.2529.259,370,300
Oct 31, 202429.0030.0029.0029.2529.257,501,900
Oct 30, 202428.5029.2528.2529.0029.0010,215,100
Oct 29, 202429.2529.2529.2529.2529.25-
Oct 28, 202429.2530.0028.7529.2529.2516,926,100
Oct 25, 202427.0027.0027.0027.0027.00-
Oct 24, 202426.7527.7526.5027.0027.0019,199,700
Oct 22, 202425.5025.5025.5025.5025.50-
Oct 21, 202426.0026.2525.2525.5025.504,267,500
Oct 18, 202426.2527.0025.2525.7525.7516,404,700
Oct 17, 202424.7024.7024.7024.7024.70-
Oct 16, 202424.7024.7024.7024.7024.70-
Oct 15, 202425.0025.2524.7024.7024.702,431,400
Oct 11, 202425.2525.2525.2525.2525.25-
Oct 10, 202425.5025.7525.0025.2525.254,191,200
Oct 9, 202425.5025.7525.2525.2525.253,441,600
Oct 8, 202425.0025.5025.0025.2525.253,840,100
Oct 7, 202424.7025.5024.6025.2525.256,118,700
Oct 4, 202424.7024.7024.7024.7024.70-
Oct 3, 202424.9025.2524.6024.7024.704,824,200
Oct 2, 202425.0025.2524.7024.8024.804,898,900
Oct 1, 202425.0025.0025.0025.0025.00-
Sep 30, 202424.8025.5024.7025.0025.006,105,700
Sep 27, 202424.7024.7024.7024.7024.70-
Sep 26, 202424.9025.0024.6024.7024.705,181,200
Sep 25, 202425.0025.2524.9024.9024.905,037,500
Sep 24, 202425.0025.5024.7025.0025.008,648,000
Sep 23, 202425.2525.5025.0025.2525.253,289,000
Sep 20, 202424.9024.9024.9024.9024.90-
Sep 19, 202424.9024.9024.9024.9024.90-
Sep 18, 202424.9024.9024.9024.9024.90-
Sep 17, 202424.9024.9024.9024.9024.90-
Sep 16, 202424.9024.9024.9024.9024.90-
Sep 13, 202425.2525.5024.7024.9024.906,483,000
Sep 12, 202424.8025.5024.8025.2525.255,032,900
Sep 11, 202425.0025.2524.1024.7024.7011,447,900
Sep 10, 202424.5025.2524.0025.0025.0010,927,000
Sep 9, 202424.4024.4024.4024.4024.40-
Sep 6, 202423.4024.4023.4024.4024.4012,476,400
Sep 5, 202421.9023.3021.9023.0023.0014,549,300
Sep 4, 202421.9021.9021.9021.9021.90-
Sep 3, 202421.9021.9021.9021.9021.90-
Sep 2, 202421.9021.9021.9021.9021.90-
Aug 30, 202421.8022.1021.8021.9021.909,967,700
Aug 29, 202421.8021.9021.5021.8021.808,217,900
Aug 28, 202421.4022.0021.3021.8021.8012,304,100
Aug 27, 202421.1021.4020.9021.4021.406,233,600
Aug 26, 2024 0.25 Dividend
Aug 26, 202420.8021.3020.8021.3021.304,053,400
Aug 23, 202420.5021.1020.5021.1020.858,030,400
Aug 22, 202420.9020.9020.9020.9020.65-
Aug 21, 202421.1021.2020.8020.9020.656,445,800
Aug 20, 202421.6021.7020.9021.0020.7511,465,400
Aug 19, 202421.2021.2021.2021.2020.95-
Aug 16, 202420.7021.2020.7021.2020.955,643,500
Aug 15, 202421.6021.6021.6021.6021.34-
Aug 14, 202422.7022.8021.5021.6021.3420,872,300
Aug 13, 202423.8023.8023.2023.5023.223,403,100
Aug 9, 202423.6023.9023.6023.7023.428,243,200
Aug 8, 202423.3023.3023.3023.3023.02-
Aug 7, 202422.7023.4022.7023.3023.025,961,000
Aug 6, 202423.0023.2022.7022.7022.432,475,200
Aug 5, 202423.2023.4022.4022.9022.6310,129,900
Aug 2, 202423.8023.8023.8023.8023.52-
Aug 1, 202423.5023.8023.5023.8023.524,579,900
Jul 31, 202422.9023.7022.9023.6023.327,372,700
Jul 30, 202423.0023.0023.0023.0022.73-
Jul 26, 202422.6023.2022.5023.0022.738,354,100
Jul 25, 202422.2022.6022.2022.5022.234,115,800
Jul 24, 202422.4022.7022.2022.3022.045,028,000
Jul 23, 202422.6022.7022.2022.3022.042,453,200
Jul 19, 202423.0023.1022.5022.6022.338,039,400
Jul 18, 202422.5023.2022.5023.0022.737,681,300
Jul 17, 202422.2022.2022.2022.2021.94-
Jul 16, 202422.3022.5022.2022.2021.944,923,100
Jul 15, 202421.8021.8021.8021.8021.54-
Jul 12, 202421.8021.8021.8021.8021.54-
Jul 11, 202421.8021.8021.8021.8021.54-
Jul 10, 202422.1022.1021.7021.8021.543,606,500
Jul 9, 202422.1022.1022.1022.1021.84-
Jul 8, 202422.2022.3021.9022.1021.844,394,700
Jul 5, 202421.9022.4021.8022.2021.945,816,400
Jul 4, 202422.2022.4022.1022.1021.841,765,900
Jul 3, 202422.2022.2021.6022.1021.848,593,700
Jul 2, 202422.4022.4022.4022.4022.13-
Jul 1, 202422.4022.4022.4022.4022.13-
Jun 28, 202422.2022.4022.1022.4022.134,323,000
Jun 27, 202422.3022.3022.1022.1021.843,247,300
Jun 26, 202422.9022.9022.9022.9022.63-
Jun 25, 202422.9022.9022.9022.9022.63-
Jun 24, 202422.4022.9022.3022.9022.634,478,200
Jun 21, 202421.6022.5021.6022.3022.0414,655,600
Jun 20, 202422.1022.2021.4021.4021.157,123,600
Jun 19, 202422.0022.0022.0022.0021.74-
Jun 18, 202422.0022.0022.0022.0021.74-
Jun 17, 202422.2022.3021.9022.0021.744,506,600
Jun 14, 202422.4022.5021.9022.2021.948,848,900
Jun 13, 202422.5022.7022.2022.5022.238,556,500
Jun 12, 202423.2023.2022.3022.4022.1312,592,900
Jun 11, 202423.9023.9023.1023.2022.935,679,100
Jun 10, 202423.6024.1023.6023.8023.5210,320,500
Jun 7, 202423.5023.8023.3023.6023.328,135,000
Jun 6, 202423.3023.6023.3023.5023.225,569,800
Jun 5, 202423.2023.3023.0023.3023.023,194,700
Jun 4, 202423.2023.4023.1023.2022.933,289,000
May 31, 202423.6023.6023.6023.6023.32-
May 30, 202423.6023.6023.6023.6023.32-
May 29, 202423.9024.0023.5023.6023.324,011,800
May 28, 202423.9024.2023.8023.8023.525,145,500
May 27, 202424.2024.2023.8023.8023.524,354,300
May 24, 202424.1024.1024.1024.1023.81-
May 23, 202424.2024.3023.9024.1023.8115,857,000
May 21, 202423.1023.1023.1023.1022.83-
May 20, 202423.1023.1023.1023.1022.83-
May 17, 202423.0023.2022.9023.1022.834,177,800
May 16, 202423.2023.2023.2023.2022.93-
May 15, 202423.2023.2023.2023.2022.93-
May 14, 202422.8023.4022.8023.2022.938,255,900
May 13, 202422.6023.1022.6022.7022.437,543,700
May 10, 202422.6022.6022.4022.6022.332,709,600
May 9, 2024 0.4 Dividend
May 9, 202422.3022.6022.3022.4022.133,251,400
May 8, 202422.9022.9022.5022.6021.945,595,300
May 7, 202422.8022.8022.8022.8022.13-
May 3, 202422.7022.8022.6022.8022.132,093,800
May 2, 202422.7022.7022.7022.7022.03-
Apr 30, 202422.7022.7022.7022.7022.03-
Apr 29, 202422.4022.9022.4022.7022.035,038,300
Apr 26, 202422.6022.6022.3022.3021.653,151,400
Apr 25, 202422.4022.7022.3022.5021.843,501,700