AMATA 18 ( -0.40 -2.13% )

บริษัท อมตะ คอร์ปอเรชัน จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น AMATA ย้อนหลัง

แสดง ราคาหุ้น “ AMATA “ ย้อนหลัง
บริษัท อมตะ คอร์ปอเรชัน จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-202118.7019.2018.2018.40 -0.40 -2.1325,009,166466,486
03-03-202118.7019.0018.6018.80 0.20 1.0815,285,769286,959
02-03-202118.8019.2018.5018.60 0.00 0.0027,548,247518,829
01-03-202117.8018.7017.8018.60 0.70 3.9136,166,765667,012
25-02-202117.6018.4017.6017.90 0.50 2.8724,737,799443,754
24-02-202117.5017.7017.3017.40 -0.20 -1.147,012,659122,271
23-02-202116.9017.7016.8017.60 0.80 4.7615,462,182269,067
22-02-202117.3017.6016.7016.80 -0.40 -2.338,862,208150,869
19-02-202117.4017.6017.2017.20 -0.40 -2.275,203,91390,165
18-02-202117.6017.7017.2017.60 0.00 0.0012,135,064211,555
17-02-202117.9018.0017.5017.60 -0.30 -1.685,217,66792,246
16-02-202117.6017.9017.6017.90 0.40 2.299,486,741168,379
15-02-202117.5017.7017.4017.50 0.10 0.574,312,36275,524
11-02-202117.6017.8017.3017.40 -0.20 -1.1411,446,668199,864
10-02-202117.9018.1017.5017.60 -0.20 -1.1216,372,923291,854
09-02-202117.5018.2017.5017.80 0.50 2.8926,912,153481,245
08-02-202116.9017.4016.9017.30 0.40 2.3713,578,294233,574
05-02-202116.7017.2016.6016.90 0.40 2.4214,530,941245,611
04-02-202116.5016.8016.4016.50 0.20 1.2310,063,532166,924
03-02-202116.8016.8016.3016.30 -0.60 -3.5516,533,650272,630
02-02-202116.5016.9016.5016.90 0.50 3.0512,114,429201,837
01-02-202116.9017.0016.1016.40 -0.60 -3.5328,612,127470,916
29-01-202117.4017.5016.7017.00 -0.20 -1.1621,896,084373,779
28-01-202117.6017.9017.1017.20 -0.70 -3.9125,018,825436,713
27-01-202117.3018.1017.3017.90 0.60 3.4753,565,063951,587
26-01-202117.3017.4016.9017.30 -0.20 -1.1420,137,117345,637
25-01-202116.4017.5016.3017.50 1.20 7.3643,443,537737,734
22-01-202116.2016.7016.2016.30 0.20 1.2419,843,446326,092
21-01-202116.2016.4015.9016.10 0.00 0.009,147,845147,358
20-01-202116.2016.3016.0016.10 0.00 0.006,139,07699,101
19-01-202116.1016.6016.0016.10 0.10 0.6212,440,661201,813
18-01-202116.3016.3016.0016.00 -0.30 -1.847,892,567127,397
15-01-202116.6016.7016.2016.30 -0.30 -1.8112,936,713212,252
14-01-202116.7016.8016.5016.60 0.00 0.006,579,278109,469
13-01-202116.4016.9016.4016.60 0.10 0.6111,452,844190,865
12-01-202116.5016.6016.2016.50 0.00 0.0014,164,635232,106
11-01-202116.4016.8016.3016.50 0.10 0.6115,304,756253,821
08-01-202116.8016.9016.2016.40 -0.30 -1.8020,961,601346,600
07-01-202116.9017.0016.5016.70 0.10 0.6018,578,258310,242
06-01-202117.4017.6016.4016.60 -0.90 -5.1431,696,686538,302
05-01-202116.1017.7016.0017.50 1.50 9.3827,803,295469,001
04-01-202115.9016.3015.7016.00 -0.30 -1.8412,871,203206,433
30-12-202016.4016.4015.6016.30 0.00 0.0020,631,806331,969
29-12-202016.1016.4016.1016.30 0.10 0.627,576,103123,291
28-12-202016.3016.6016.1016.20 -0.10 -0.6114,092,726230,313
25-12-202016.7016.9016.1016.30 -0.30 -1.8129,018,997475,701
24-12-202016.6016.8016.4016.60 0.10 0.6113,380,608222,145
23-12-202016.5016.9016.3016.50 0.00 0.0012,665,484209,695
22-12-202016.2016.9015.9016.50 0.20 1.2325,612,846422,177
21-12-202017.0017.7016.3016.30 -1.80 -9.9438,584,352649,594
18-12-202018.4018.5017.9018.10 -0.40 -2.1615,403,830279,813
17-12-202017.3018.5017.3018.50 1.50 8.8231,032,148557,178
16-12-202017.4017.5017.0017.00 -0.10 -0.5815,361,962265,313
15-12-202017.3017.3016.9017.10 -0.30 -1.7211,970,703204,651
14-12-202016.8017.5016.7017.40 0.70 4.1918,470,951317,963
11-12-202016.8017.1016.5016.70 -0.10 -0.6010,015,548168,557
10-12-202016.8017.1016.5016.70 -0.10 -0.6010,015,548168,557
09-12-202016.8017.1016.5016.70 -0.10 -0.6010,015,548168,557
08-12-202016.4017.0016.4016.80 0.40 2.4416,162,937270,156
04-12-202016.7016.9016.4016.40 -0.10 -0.618,910,955148,082
03-12-202016.5016.7016.3016.50 0.00 0.004,249,28170,021
02-12-202016.2016.5016.1016.50 0.20 1.2310,868,541177,815
01-12-202016.8016.8016.2016.30 -0.50 -2.9810,204,979168,024
30-11-202016.4016.8016.2016.80 0.40 2.4421,540,006357,035
27-11-202015.7016.6015.6016.40 0.80 5.1327,266,874441,987
26-11-202015.6015.8015.5015.60 -0.10 -0.644,653,86972,656
25-11-202015.7015.8015.3015.70 0.20 1.299,684,952151,171
24-11-202015.9015.9015.5015.50 -0.50 -3.1213,529,106211,882
23-11-202015.3016.0015.1016.00 1.00 6.6724,106,804374,413
20-11-202014.7015.1014.6015.00 0.30 2.0419,610,065291,878
19-11-202014.4015.0014.4014.70 0.30 2.0820,257,306297,286
18-11-202014.4014.4014.1014.40 0.00 0.0012,745,084182,181
17-11-202014.7014.8014.3014.40 -0.40 -2.7020,037,276290,634
16-11-202013.5014.8013.4014.80 1.60 12.1248,949,497696,023
13-11-202013.0013.4013.0013.20 0.10 0.7616,334,361215,148
12-11-202013.3013.4013.0013.10 -0.20 -1.509,923,297130,941
11-11-202013.6013.7013.2013.30 -0.10 -0.7521,973,910295,120
10-11-202013.6013.8013.1013.40 0.60 4.6940,307,549542,071
09-11-202012.3013.0012.3012.80 0.70 5.7916,572,782210,552
06-11-202012.3012.3011.9012.10 -0.10 -0.8210,753,696130,301
05-11-202011.8012.3011.7012.20 0.50 4.2716,108,264193,880
04-11-202012.0012.2011.6011.70 -0.20 -1.6812,091,117143,040
03-11-202011.9012.2011.8011.90 0.00 0.007,298,85787,385
02-11-202011.7011.9011.6011.90 0.20 1.713,085,91436,367
30-10-202011.9012.0011.6011.70 -0.20 -1.682,563,06730,097
29-10-202011.8012.1011.8011.90 -0.10 -0.836,642,67179,198
28-10-202011.7012.2011.7012.00 0.30 2.5610,278,583122,793
27-10-202011.5011.8011.5011.70 0.00 0.002,854,68333,308
26-10-202011.5011.8011.5011.70 0.10 0.864,716,40154,820
22-10-202011.9011.9011.5011.60 -0.40 -3.3313,369,075156,054
21-10-202011.7012.3011.7012.00 0.40 3.4513,106,195157,680
20-10-202011.5011.8011.4011.60 0.10 0.877,562,21087,916
19-10-202012.0012.1011.5011.50 -0.90 -7.2610,865,091127,674
16-10-202012.5012.6012.3012.40 -0.10 -0.804,807,64059,769
15-10-202013.1013.2012.4012.50 -0.80 -6.029,128,748116,625
14-10-202012.7013.4012.7013.30 0.60 4.7216,050,112211,154
12-10-202012.6012.9012.5012.70 0.30 2.427,108,28990,610
09-10-202012.7012.7012.6012.70 0.10 0.79153,5001,937
08-10-202012.9013.1012.6012.60 -0.20 -1.564,972,96763,620
07-10-202012.7012.9012.6012.80 0.10 0.794,457,80456,838
06-10-202012.4012.8012.4012.70 0.40 3.255,130,50164,607
05-10-202012.4012.5012.2012.30 0.00 0.005,303,06865,451
02-10-202012.7012.7012.2012.30 -0.40 -3.156,378,04179,351
01-10-202012.9012.9012.4012.70 0.10 0.794,137,52852,417
30-09-202013.0013.2012.6012.60 -0.30 -2.334,221,72254,539
29-09-202013.0013.2012.9012.90 -0.10 -0.773,612,26747,045
28-09-202012.8013.1012.8013.00 0.40 3.174,775,66661,810
25-09-202012.7012.9012.5012.60 0.10 0.805,637,19671,630
24-09-202012.6012.7012.4012.50 -0.20 -1.574,769,08659,857
23-09-202013.1013.1012.6012.70 -0.40 -3.054,239,69154,418
22-09-202013.4013.6013.0013.10 -0.50 -3.684,597,07160,840
21-09-202013.5013.9013.4013.60 0.20 1.498,561,829116,619
18-09-202013.1013.6013.1013.40 0.10 0.7510,289,199138,056
17-09-202013.3013.7013.2013.30 -0.10 -0.7511,240,647151,210
16-09-202013.1013.5012.9013.40 0.20 1.528,281,318109,504
15-09-202012.2013.2012.2013.20 1.00 8.205,387,07268,272
14-09-202012.8012.9012.2012.20 -0.70 -5.439,805,113122,498
11-09-202012.9013.1012.9012.90 0.00 0.002,652,34234,409
10-09-202013.1013.2012.8012.90 -0.20 -1.535,731,67774,443
09-09-202013.0013.1012.9013.10 -0.10 -0.765,276,14468,607
08-09-202013.3013.4013.0013.20 -0.10 -0.754,959,71765,651
03-09-202013.4013.7013.3013.30 -0.10 -0.753,402,74545,896
02-09-202013.2013.6013.2013.40 0.20 1.524,219,11256,377
01-09-202013.1013.4013.1013.20 0.00 0.004,157,15355,104
31-08-202013.7013.7013.2013.20 -0.40 -2.944,304,17658,036
28-08-202013.7013.9013.5013.60 0.00 0.004,949,70967,696
27-08-202013.7014.0013.5013.60 0.00 0.0010,348,982142,577
26-08-202013.1013.7013.0013.60 0.60 4.629,610,439128,681
25-08-202013.5013.6012.9013.00 -0.20 -1.526,344,81083,661
24-08-202012.9013.2012.7013.20 0.40 3.126,022,13278,434
21-08-202012.9013.1012.7012.80 0.00 0.003,238,06841,680
20-08-202012.8013.0012.7012.80 -0.10 -0.785,412,37569,275
19-08-202013.3013.4012.6012.90 -0.40 -3.0111,396,610148,380
18-08-202013.6013.7013.2013.30 -0.20 -1.487,532,593100,872
17-08-202013.5013.7013.3013.50 0.10 0.759,051,468122,292
14-08-202013.8013.8013.4013.40 -0.30 -2.1910,034,278136,047
13-08-202014.0014.2013.6013.70 -0.20 -1.4411,187,914154,805
11-08-202013.8014.2013.7013.90 0.30 2.2110,680,182148,697
10-08-202013.8013.9013.6013.60 -0.20 -1.453,760,25051,624
07-08-202013.9014.1013.7013.80 -0.10 -0.728,948,545123,679
06-08-202014.0014.3013.9013.90 0.00 0.0011,109,894156,261
05-08-202014.4014.5013.8013.90 -0.40 -2.8018,129,695254,377
04-08-202014.4014.6014.2014.30 0.10 0.707,369,165105,895
03-08-202014.8015.0014.1014.20 -0.80 -5.3315,071,978216,222
31-07-202014.0015.0013.9015.00 0.70 4.9010,043,631144,852
30-07-202015.2015.2014.2014.30 -0.70 -4.6715,079,590221,012
29-07-202015.3015.7015.0015.00 -0.60 -3.8515,146,129229,639
24-07-202015.4015.8015.3015.60 0.10 0.657,055,628109,950
23-07-202015.6015.9015.3015.50 -0.10 -0.649,109,281141,923
22-07-202016.3016.4015.6015.60 -0.60 -3.7012,408,217198,672
21-07-202015.5016.2015.4016.20 0.90 5.8819,351,973308,257
20-07-202015.4015.5015.0015.30 -0.10 -0.656,028,57692,025
17-07-202015.5015.6015.3015.40 0.00 0.003,441,29553,108
16-07-202015.4015.8015.4015.40 0.00 0.005,917,02392,214
15-07-202015.5015.6015.3015.40 0.00 0.005,823,23489,914
14-07-202015.2015.5015.0015.40 0.10 0.656,142,35893,812
13-07-202015.7015.9015.2015.30 -0.20 -1.299,130,929142,253
10-07-202015.4015.6015.3015.50 -0.10 -0.644,409,61368,291
09-07-202016.0016.1015.5015.60 -0.40 -2.5010,481,074164,989
08-07-202015.9016.4015.9016.00 0.10 0.6312,368,907199,762
07-07-202016.1016.3015.9015.90 0.00 0.007,106,768114,048
03-07-202016.2016.4015.9015.90 -0.30 -1.859,369,610151,247
03-07-202016.2016.4015.9015.90 -0.30 -1.859,369,610151,247
02-07-202015.8016.2015.7016.20 0.50 3.1811,269,114180,178
02-07-202015.8016.2015.7016.20 0.50 3.1811,269,114180,178
01-07-202015.5015.8015.1015.70 0.30 1.959,975,648155,333
01-07-202015.5015.8015.1015.70 0.30 1.959,975,648155,333
30-06-202015.3015.8015.3015.40 0.30 1.9917,344,626268,941
29-06-202015.1015.3014.9015.10 -0.20 -1.3111,111,336167,232
26-06-202015.5015.7015.2015.30 -0.10 -0.659,470,853146,324
25-06-202015.2015.7015.0015.40 -0.20 -1.2819,606,837299,806
24-06-202016.3016.4015.5015.60 -0.70 -4.2912,014,589192,395
23-06-202016.0016.3015.8016.30 0.40 2.5213,378,688215,401
22-06-202016.3016.4015.7015.90 -0.50 -3.0513,645,746218,718
19-06-202016.4016.6016.3016.40 0.20 1.2320,123,728330,791
18-06-202016.0016.5015.7016.20 0.00 0.0031,645,084514,160
17-06-202015.4016.3015.3016.20 0.80 5.1932,843,372524,310
17-06-202015.4016.3015.3016.20 0.80 5.1932,843,372524,310
16-06-202015.4015.6015.2015.40 0.60 4.0519,987,826308,082
15-06-202015.9016.1014.8014.80 -1.20 -7.5041,384,366640,011
12-06-202016.0016.1015.6016.00 -0.50 -3.0341,323,534656,275

แสดง ราคาหุ้น AMATA ย้อนหลัง บริษัท อมตะ คอร์ปอเรชัน จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3