Amata Corporation Public Company(TH:AMATA)
฿28.50+0.25 (+0.88%)
TH:AMATA
Amata Corporation Public Company historical prices
฿28.50
At close:+0.25 (+0.88%)
Amata Corporation Public Company (AMATA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.25 | 28.75 | 27.75 | 28.50 | 28.50 | +0.88% | 15,520,126 | 1.56 |
| Nov 10, 2026 | 26.25 | 28.75 | 26.00 | 28.25 | 28.25 | +7.62% | 24,957,652 | 2.59 |
| Nov 09, 2026 | 26.50 | 26.50 | 25.25 | 25.75 | 25.75 | -1.90% | 7,775,410 | 0.82 |
| Nov 06, 2026 | 26.75 | 26.75 | 26.00 | 26.25 | 26.25 | -2.78% | 9,404,376 | 0.99 |
| Nov 05, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | +0.93% | 15,264,874 | 1.64 |
| Nov 04, 2026 | 25.50 | 26.75 | 25.25 | 26.75 | 26.75 | +4.90% | 18,302,000 | 1.99 |
| Nov 03, 2026 | 25.25 | 26.25 | 25.25 | 25.50 | 25.50 | +2.00% | 16,924,572 | 1.87 |
| Nov 02, 2026 | 25.00 | 25.75 | 25.00 | 25.00 | 25.00 | -0.99% | 12,612,452 | 1.41 |
| Oct 30, 2026 | 26.00 | 26.25 | 24.90 | 25.25 | 25.25 | -3.81% | 22,271,560 | 2.56 |
| Oct 29, 2026 | 27.25 | 27.25 | 26.00 | 26.25 | 26.25 | -2.78% | 20,804,748 | 2.46 |
| Oct 28, 2026 | 28.25 | 28.50 | 26.50 | 27.00 | 27.00 | -6.09% | 28,242,842 | 3.37 |
| Oct 27, 2026 | 29.75 | 30.00 | 28.25 | 28.75 | 28.75 | -3.36% | 22,353,248 | 2.72 |
| Oct 26, 2026 | 29.50 | 29.75 | 28.75 | 29.75 | 29.75 | 0.00% | 15,586,704 | 1.96 |
| Oct 23, 2026 | 29.75 | 30.25 | 29.25 | 29.75 | 29.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.00 | 30.25 | 29.25 | 29.75 | 29.75 | -0.83% | 12,497,736 | 1.54 |
| Oct 21, 2026 | 30.25 | 30.25 | 29.50 | 30.00 | 30.00 | -1.64% | 12,506,159 | 1.54 |
| Oct 20, 2026 | 31.50 | 31.50 | 30.25 | 30.50 | 30.50 | -3.17% | 7,601,561 | 0.93 |
| Oct 19, 2026 | 32.50 | 32.75 | 31.25 | 31.50 | 31.50 | -2.33% | 5,954,498 | 0.72 |
| Oct 16, 2026 | 32.25 | 32.50 | 31.25 | 32.25 | 32.25 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 31.75 | 32.50 | 31.25 | 32.25 | 32.25 | +0.78% | 14,176,602 | 1.66 |
| Oct 14, 2026 | 31.75 | 32.25 | 31.50 | 32.00 | 32.00 | +1.59% | 4,175,736 | 0.48 |
| Oct 13, 2026 | 31.50 | 32.25 | 31.00 | 31.50 | 31.50 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 31.25 | 32.25 | 31.00 | 31.50 | 31.50 | 0.00% | 8,415,042 | 0.95 |
| Oct 09, 2026 | 32.00 | 32.00 | 31.25 | 31.50 | 31.50 | -0.79% | 4,318,547 | 0.48 |
| Oct 08, 2026 | 31.50 | 32.50 | 31.50 | 31.75 | 31.75 | +1.60% | 10,328,660 | 1.16 |
| Oct 07, 2026 | 32.25 | 32.50 | 31.25 | 31.25 | 31.25 | -1.57% | 13,366,810 | 1.47 |
| Oct 06, 2026 | 31.75 | 32.50 | 31.25 | 31.75 | 31.75 | 0.00% | 6,663,856 | 0.73 |
| Oct 05, 2026 | 31.50 | 31.75 | 30.50 | 31.75 | 31.75 | +2.42% | 9,159,103 | 1.01 |
| Oct 02, 2026 | 30.25 | 31.25 | 30.00 | 31.00 | 31.00 | +0.81% | 11,460,835 | 1.24 |
| Oct 01, 2026 | 32.25 | 32.75 | 30.00 | 30.75 | 30.75 | -5.38% | 14,011,539 | 1.54 |
| Sep 30, 2026 | 33.25 | 33.25 | 32.00 | 32.50 | 32.50 | -2.26% | 12,076,428 | 1.34 |
| Sep 29, 2026 | 33.75 | 33.75 | 33.00 | 33.25 | 33.25 | -1.48% | 5,203,432 | 0.57 |
| Sep 28, 2026 | 33.25 | 33.75 | 33.00 | 33.75 | 33.75 | +0.75% | 4,230,808 | 0.46 |
| Sep 25, 2026 | 34.25 | 34.25 | 33.50 | 33.50 | 33.50 | -2.19% | 5,369,309 | 0.58 |
| Sep 24, 2026 | 33.50 | 34.50 | 33.50 | 34.25 | 34.25 | +2.24% | 4,714,490 | 0.50 |
| Sep 23, 2026 | 33.50 | 34.25 | 33.50 | 33.50 | 33.50 | 0.00% | 3,363,586 | 0.36 |
| Sep 22, 2026 | 33.50 | 34.25 | 33.00 | 33.50 | 33.50 | +0.75% | 5,300,618 | 0.56 |
| Sep 21, 2026 | 33.00 | 33.50 | 32.75 | 33.25 | 33.25 | 0.00% | 4,226,504 | 0.45 |
| Sep 18, 2026 | 32.75 | 33.25 | 32.25 | 33.25 | 33.25 | +0.76% | 3,411,471 | 0.35 |
| Sep 17, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | +3.94% | 5,350,854 | 0.55 |
| Sep 16, 2026 | 32.75 | 33.00 | 31.75 | 31.75 | 31.75 | -2.31% | 3,122,522 | 0.32 |
| Sep 15, 2026 | 32.50 | 33.25 | 32.50 | 32.50 | 32.50 | +0.78% | 3,586,649 | 0.36 |
| Sep 14, 2026 | 32.50 | 32.75 | 32.25 | 32.25 | 32.25 | -1.53% | 1,717,891 | 0.17 |
| Sep 11, 2026 | 32.50 | 33.00 | 32.25 | 32.75 | 32.75 | 0.00% | 3,348,488 | 0.33 |
| Sep 10, 2026 | 33.00 | 33.50 | 32.75 | 32.75 | 32.75 | -1.50% | 3,827,092 | 0.36 |
| Sep 09, 2026 | 32.50 | 33.25 | 32.50 | 33.25 | 33.25 | +2.31% | 3,403,407 | 0.31 |
| Sep 08, 2026 | 33.00 | 33.00 | 32.25 | 32.50 | 32.50 | -1.52% | 3,404,604 | 0.31 |
| Sep 07, 2026 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 0.00% | 2,909,973 | 0.26 |
| Sep 04, 2026 | 33.50 | 34.50 | 32.75 | 33.00 | 33.00 | +0.76% | 13,021,350 | 1.16 |
| Sep 03, 2026 | 31.00 | 32.75 | 31.00 | 32.75 | 32.75 | +5.65% | 12,170,293 | 1.08 |
