Amata VN Public Company Limited (AMATAV.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 133,100 |
| 20 June 2024 | 5.1500 | 5.1500 | 5.0500 | 5.0500 | 5.0500 | 43,600 |
| 19 June 2024 | 5.3500 | 5.3500 | 5.0000 | 5.1000 | 5.1000 | 166,600 |
| 18 June 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 17 June 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 14 June 2024 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | 5.3500 | 47,900 |
| 13 June 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 19,700 |
| 12 June 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4500 | 5.4500 | 34,400 |
| 11 June 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4500 | 5.4500 | 28,200 |
| 10 June 2024 | 5.5500 | 5.5500 | 5.4000 | 5.4000 | 5.4000 | 30,200 |
| 07 June 2024 | 5.4500 | 5.4500 | 5.2500 | 5.2500 | 5.2500 | 60,700 |
| 06 June 2024 | 5.5000 | 5.5500 | 5.4000 | 5.4000 | 5.4000 | 34,300 |
| 05 June 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4500 | 5.4500 | 19,800 |
| 04 June 2024 | 5.4000 | 5.4000 | 5.3500 | 5.4000 | 5.4000 | 58,000 |
| 31 May 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 30 May 2024 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | 5.4000 | 25,300 |
| 29 May 2024 | 5.3500 | 5.3500 | 5.2500 | 5.3000 | 5.3000 | 48,500 |
| 28 May 2024 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | 5.3000 | 42,800 |
| 27 May 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 24 May 2024 | 5.3000 | 5.3000 | 5.2500 | 5.3000 | 5.3000 | 102,700 |
| 23 May 2024 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | 5.3500 | 24,700 |
| 21 May 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 3,300 |
| 20 May 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 17 May 2024 | 5.6000 | 5.6000 | 5.3500 | 5.3500 | 5.3500 | 14,100 |
| 16 May 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 15 May 2024 | 5.6500 | 5.6500 | 5.4500 | 5.4500 | 5.4500 | 75,300 |
| 14 May 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 10,100 |
| 13 May 2024 | 5.5500 | 5.6000 | 5.5000 | 5.6000 | 5.6000 | 27,700 |
| 10 May 2024 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | 5.5000 | 17,600 |
| 09 May 2024 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | 5.5000 | 32,900 |
| 08 May 2024 | 5.6000 | 5.6000 | 5.4000 | 5.5000 | 5.5000 | 84,800 |
| 07 May 2024 | 5.1316 | 5.1316 | 5.1316 | 5.1316 | 5.1316 | - |
| 07 May 2024 | 0.01235 Dividend | |||||
| 07 May 2024 | 1.14:1 Stock split | |||||
| 03 May 2024 | 5.1316 | 5.1754 | 5.0877 | 5.1316 | 5.1192 | 67,830 |
| 02 May 2024 | 5.1316 | 5.1316 | 5.0877 | 5.0877 | 5.0755 | 32,490 |
| 30 Apr 2024 | 5.0877 | 5.0877 | 5.0877 | 5.0877 | 5.0755 | 17,556 |
| 29 Apr 2024 | 5.0439 | 5.0439 | 5.0439 | 5.0439 | 5.0317 | 25,536 |
| 26 Apr 2024 | 5.0439 | 5.0439 | 5.0000 | 5.0000 | 4.9880 | 75,126 |
| 25 Apr 2024 | 5.0439 | 5.0439 | 5.0439 | 5.0439 | 5.0317 | 29,640 |
| 24 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9880 | - |
| 23 Apr 2024 | 4.9561 | 5.0000 | 4.9561 | 5.0000 | 4.9880 | 31,464 |
| 22 Apr 2024 | 4.9123 | 4.9561 | 4.9123 | 4.9561 | 4.9442 | 28,158 |
| 19 Apr 2024 | 4.9123 | 4.9123 | 4.8246 | 4.8684 | 4.8567 | 32,034 |
| 18 Apr 2024 | 4.9561 | 4.9561 | 4.9561 | 4.9561 | 4.9442 | - |
| 17 Apr 2024 | 4.9561 | 4.9561 | 4.9561 | 4.9561 | 4.9442 | - |
| 11 Apr 2024 | 4.9561 | 4.9561 | 4.9561 | 4.9561 | 4.9442 | 15,276 |
| 10 Apr 2024 | 4.9123 | 4.9561 | 4.9123 | 4.9561 | 4.9442 | 21,888 |
| 09 Apr 2024 | 4.9123 | 4.9123 | 4.9123 | 4.9123 | 4.9005 | - |
| 05 Apr 2024 | 4.9561 | 4.9561 | 4.9123 | 4.9123 | 4.9005 | 45,030 |
| 04 Apr 2024 | 4.8684 | 4.8684 | 4.8684 | 4.8684 | 4.8567 | - |
| 03 Apr 2024 | 4.8246 | 4.9123 | 4.8246 | 4.8684 | 4.8567 | 146,262 |
| 02 Apr 2024 | 4.8684 | 4.8684 | 4.7807 | 4.7807 | 4.7692 | 75,582 |
| 01 Apr 2024 | 4.8246 | 4.8246 | 4.8246 | 4.8246 | 4.8130 | 8,778 |
| 29 Mar 2024 | 4.7807 | 4.7807 | 4.7368 | 4.7368 | 4.7254 | 23,484 |
| 28 Mar 2024 | 4.7368 | 4.7368 | 4.7368 | 4.7368 | 4.7254 | - |
| 27 Mar 2024 | 4.8684 | 4.8684 | 4.7368 | 4.7368 | 4.7254 | 164,274 |
| 26 Mar 2024 | 4.8246 | 4.8246 | 4.8246 | 4.8246 | 4.8130 | 65,550 |
| 25 Mar 2024 | 4.9561 | 4.9561 | 4.7368 | 4.7807 | 4.7692 | 58,710 |
| 22 Mar 2024 | 4.9123 | 4.9123 | 4.9123 | 4.9123 | 4.9005 | - |
| 21 Mar 2024 | 4.9123 | 4.9123 | 4.8684 | 4.9123 | 4.9005 | 30,894 |
| 20 Mar 2024 | 4.9123 | 4.9123 | 4.8684 | 4.9123 | 4.9005 | 25,764 |
| 19 Mar 2024 | 4.8684 | 4.8684 | 4.8246 | 4.8684 | 4.8567 | 26,220 |
| 18 Mar 2024 | 4.8246 | 4.9123 | 4.8246 | 4.8684 | 4.8567 | 25,536 |
| 15 Mar 2024 | 4.8246 | 4.8246 | 4.8246 | 4.8246 | 4.8130 | - |
| 14 Mar 2024 | 4.8246 | 4.8684 | 4.8246 | 4.8246 | 4.8130 | 30,096 |
| 13 Mar 2024 | 4.8246 | 4.8684 | 4.7807 | 4.8684 | 4.8567 | 216,372 |
| 12 Mar 2024 | 4.7807 | 4.7807 | 4.7807 | 4.7807 | 4.7692 | - |
| 11 Mar 2024 | 4.8246 | 4.8246 | 4.7807 | 4.7807 | 4.7692 | 42,408 |
| 08 Mar 2024 | 4.8684 | 4.9123 | 4.7807 | 4.7807 | 4.7692 | 235,980 |
| 07 Mar 2024 | 4.9123 | 4.9123 | 4.8684 | 4.8684 | 4.8567 | 30,210 |
| 06 Mar 2024 | 4.9123 | 4.9123 | 4.8246 | 4.8684 | 4.8567 | 77,292 |
| 05 Mar 2024 | 4.8684 | 4.9123 | 4.8684 | 4.8684 | 4.8567 | 65,208 |
| 04 Mar 2024 | 4.9123 | 4.9123 | 4.8246 | 4.8246 | 4.8130 | 63,156 |
| 01 Mar 2024 | 4.8246 | 4.8684 | 4.8246 | 4.8246 | 4.8130 | 31,350 |
| 29 Feb 2024 | 4.8246 | 4.8684 | 4.8246 | 4.8246 | 4.8130 | 38,418 |
| 28 Feb 2024 | 4.7807 | 4.8246 | 4.7807 | 4.8246 | 4.8130 | 38,304 |
| 27 Feb 2024 | 4.7368 | 4.7807 | 4.7368 | 4.7807 | 4.7692 | 54,378 |
| 23 Feb 2024 | 4.6930 | 4.7368 | 4.6930 | 4.7368 | 4.7254 | 23,712 |
| 22 Feb 2024 | 4.6491 | 4.6491 | 4.6053 | 4.6491 | 4.6379 | 42,294 |
| 21 Feb 2024 | 4.6930 | 4.7368 | 4.6053 | 4.6053 | 4.5942 | 99,636 |
| 20 Feb 2024 | 4.7368 | 4.7807 | 4.6930 | 4.6930 | 4.6817 | 41,724 |
| 19 Feb 2024 | 4.7807 | 4.7807 | 4.6930 | 4.7368 | 4.7254 | 31,350 |
| 16 Feb 2024 | 4.6491 | 4.7368 | 4.6491 | 4.7368 | 4.7254 | 35,568 |
| 15 Feb 2024 | 4.6053 | 4.6930 | 4.6053 | 4.6491 | 4.6379 | 33,174 |
| 14 Feb 2024 | 4.5175 | 4.6053 | 4.5175 | 4.6053 | 4.5942 | 128,592 |
| 13 Feb 2024 | 4.5175 | 4.5614 | 4.5175 | 4.5175 | 4.5067 | 76,950 |
| 12 Feb 2024 | 4.5614 | 4.5614 | 4.5175 | 4.5175 | 4.5067 | 58,368 |
| 09 Feb 2024 | 4.5614 | 4.5614 | 4.5175 | 4.5175 | 4.5067 | 6,498 |
| 08 Feb 2024 | 4.5614 | 4.5614 | 4.5614 | 4.5614 | 4.5504 | 77,064 |
| 07 Feb 2024 | 4.5614 | 4.5614 | 4.5175 | 4.5175 | 4.5067 | 8,322 |
| 06 Feb 2024 | 4.5175 | 4.5614 | 4.5175 | 4.5614 | 4.5504 | 13,452 |
| 05 Feb 2024 | 4.5614 | 4.5614 | 4.5175 | 4.5175 | 4.5067 | 40,128 |
| 02 Feb 2024 | 4.5614 | 4.5614 | 4.5175 | 4.5614 | 4.5504 | 35,910 |
| 01 Feb 2024 | 4.6491 | 4.6491 | 4.6053 | 4.6491 | 4.6379 | 12,198 |
| 31 Jan 2024 | 4.6491 | 4.6491 | 4.5614 | 4.6053 | 4.5942 | 11,628 |
| 30 Jan 2024 | 4.6930 | 4.6930 | 4.6053 | 4.6053 | 4.5942 | 30,438 |
| 29 Jan 2024 | 4.6930 | 4.6930 | 4.6491 | 4.6491 | 4.6379 | 20,634 |
| 26 Jan 2024 | 4.6930 | 4.6930 | 4.6491 | 4.6491 | 4.6379 | 17,784 |
| 25 Jan 2024 | 4.6930 | 4.6930 | 4.6491 | 4.6491 | 4.6379 | 70,452 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.