AMATA 14 ( -0.10 -0.72% )

บริษัท อมตะ คอร์ปอเรชัน จำกัด (มหาชน)
Status : อัพเดท 07 สิงหาคม 2563

ราคาหุ้น AMATA ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
11-06-202015.8016.5015.6016.50 0.60 3.7737,558,029605,998
10-06-202016.0016.2015.6015.90 0.10 0.6324,703,788391,467
09-06-202016.7016.7015.6015.80 -0.80 -4.8230,568,512495,078
08-06-202016.4017.0016.4016.60 0.70 4.4046,708,112777,767
08-06-202016.4017.0016.4016.60 0.70 4.4046,708,112777,767
05-06-202015.6016.2015.6015.90 0.30 1.9246,178,045736,848
04-06-202015.2015.9015.0015.60 0.90 6.1269,348,3091,068,092
03-06-202014.7015.0014.6014.70 0.20 1.3835,871,274530,740
02-06-202014.7015.0014.6014.70 0.20 1.3835,871,274530,740
01-06-202014.8014.9014.5014.50 0.00 0.0023,477,621344,737
29-05-202014.4014.7014.3014.50 0.20 1.4032,683,201474,787
28-05-202015.2015.3014.3014.30 -0.70 -4.6744,125,506651,752
27-05-202014.4015.0014.2015.00 0.60 4.1736,964,805540,947
26-05-202014.8015.0014.4014.40 -0.10 -0.6960,265,888884,680
25-05-202013.8014.7013.7014.50 1.00 7.41104,774,8001,492,643
22-05-202013.4013.8013.1013.50 0.10 0.7547,529,436640,797
21-05-202014.0014.0013.3013.40 -0.50 -3.6045,334,972617,767
20-05-202013.1014.0013.0013.90 1.00 7.7582,958,7111,130,144
19-05-202012.6013.0012.5012.90 0.50 4.0327,075,629345,730
18-05-202012.4012.6012.2012.40 0.00 0.0019,081,555237,299
15-05-202012.6012.9012.2012.40 -0.10 -0.8014,227,538178,430
14-05-202012.5012.6012.4012.50 -0.20 -1.575,571,47269,667
13-05-202013.1013.2012.6012.70 -0.50 -3.7919,240,555246,449
12-05-202012.5013.2012.5013.20 0.60 4.7629,266,064378,718
11-05-202012.4012.6012.2012.60 0.40 3.289,661,131120,737
08-05-202012.2012.3012.0012.20 0.20 1.677,084,95386,291
07-05-202012.5012.5012.0012.00 -0.50 -4.0011,735,202142,663
05-05-202012.6012.8012.5012.50 -0.30 -2.349,072,260114,178
30-04-202012.8013.0012.6012.80 0.20 1.5915,995,072205,378
29-04-202012.6012.7012.3012.60 0.20 1.616,947,30186,955
28-04-202012.5012.7012.2012.40 -0.20 -1.5915,503,858192,825
27-04-202013.1013.1012.6012.60 -0.30 -2.3313,941,909177,758
24-04-202013.4013.8012.9012.90 -0.50 -3.7324,635,103327,019
23-04-202013.0013.4012.8013.40 0.40 3.0815,541,139203,967
22-04-202012.8013.0012.5013.00 -0.10 -0.769,124,627116,165
21-04-202013.1013.2012.9013.10 -0.30 -2.2410,665,445139,624
20-04-202013.1013.5012.9013.40 0.40 3.0815,858,343209,999
17-04-202012.7013.0012.6013.00 0.70 5.6915,453,642197,850
16-04-202012.6012.9012.1012.30 -0.70 -5.3818,580,721231,906
15-04-202013.8013.8012.8013.00 -0.80 -5.8022,401,268298,344
14-04-202014.2014.5013.5013.80 -0.20 -1.4327,663,842384,765
13-04-202013.1014.0012.8014.00 1.20 9.3826,416,815354,526
10-04-202012.3012.9012.1012.80 0.50 4.0715,183,959189,585
09-04-202012.3012.9012.1012.30 0.20 1.6528,715,471358,153
08-04-202011.8012.7011.6012.10 0.20 1.6821,873,507264,029
07-04-202011.9012.3011.5011.90 0.60 5.3129,468,957349,221
03-04-202010.2011.6010.0011.30 1.10 10.7832,675,310357,716
02-04-202010.0010.309.9010.20 0.30 3.0312,404,940124,887
01-04-20209.9010.409.859.90 -0.10 -1.0020,073,025202,678
31-03-20209.7510.209.5510.00 0.45 4.7125,475,248252,253
30-03-20209.809.909.359.55 -0.40 -4.0216,778,366161,280
27-03-20209.8010.809.709.95 0.35 3.6523,003,233233,739
26-03-20209.359.759.259.60 0.25 2.6710,915,661104,376
25-03-20209.459.559.309.35 0.20 2.1911,982,487112,789
24-03-20209.709.709.109.15 -0.15 -1.616,778,97363,316
23-03-20209.709.809.259.30 -1.40 -13.088,704,74182,878
20-03-202010.0011.009.9010.70 1.05 10.8816,388,488170,310
19-03-20209.609.809.309.65 -0.15 -1.5310,527,056100,151
18-03-20209.8510.209.509.80 0.15 1.559,833,72397,350
17-03-20209.7010.009.609.65 -0.15 -1.537,691,67075,342
16-03-20209.5010.109.509.80 -0.70 -6.6778,690,204771,868
13-03-20209.0010.708.0010.50 0.00 0.0024,312,811235,161
12-03-202012.1012.2010.2010.50 -2.50 -19.2314,422,492156,907
11-03-202013.3013.6013.0013.00 -0.30 -2.265,691,73275,205
10-03-202013.4013.8013.1013.30 -0.10 -0.7514,376,360192,291
09-03-202013.8014.0013.3013.40 -1.20 -8.229,137,898124,231
06-03-202014.7014.9014.5014.60 -0.50 -3.3110,463,595153,633
05-03-202015.4015.7015.0015.10 -0.20 -1.3117,453,613266,270
04-03-202014.7015.5014.7015.30 0.40 2.6819,277,844292,315
03-03-202014.7015.0014.6014.90 0.40 2.769,998,112148,229
02-03-202014.6014.7014.2014.50 0.00 0.009,241,702132,750
28-02-202014.3014.7014.2014.50 -0.40 -2.688,248,835118,985
27-02-202014.4015.2014.2014.90 0.40 2.768,985,310131,463
26-02-202015.2015.2014.5014.50 -1.00 -6.4512,339,001182,387
25-02-202015.5015.8015.2015.50 0.00 0.008,801,830135,943
24-02-202016.2016.3015.5015.50 -1.00 -6.0613,259,023209,099
21-02-202016.1016.6016.0016.50 0.30 1.856,489,022105,540
20-02-202016.6016.6016.1016.20 -0.40 -2.4110,549,127172,098
19-02-202017.0017.1016.5016.60 -0.30 -1.7813,750,984229,015
18-02-202017.5017.5016.8016.90 -0.60 -3.4312,661,340215,203
17-02-202017.4017.7017.3017.50 0.10 0.578,736,132153,038
14-02-202017.2017.8017.2017.40 0.30 1.7522,046,645385,835
13-02-202017.5017.5017.1017.10 -0.40 -2.296,984,086120,432
12-02-202017.0017.5017.0017.50 0.50 2.9414,815,890257,060
11-02-202017.3017.5017.0017.00 -0.20 -1.166,130,917105,550
07-02-202017.2017.6016.9017.20 0.00 0.0015,469,070267,139
06-02-202017.3017.4017.0017.20 0.00 0.0012,957,688223,355
05-02-202016.5017.3016.5017.20 0.70 4.2414,333,818242,331
04-02-202016.2016.5016.1016.50 0.50 3.127,722,687125,818
03-02-202016.2016.6015.9016.00 -0.30 -1.848,753,729141,522
31-01-202016.9017.0016.3016.30 -0.50 -2.986,336,332104,706
30-01-202016.6016.9016.6016.80 0.10 0.604,644,39777,735
29-01-202016.9017.0016.5016.70 0.00 0.0011,105,929185,958
28-01-202016.2017.0016.2016.70 0.50 3.0914,916,311248,423
27-01-202017.0017.0016.1016.20 -1.00 -5.8117,112,736280,971
24-01-202016.9017.3016.9017.20 0.40 2.3815,168,618260,162
23-01-202017.0017.5016.8016.80 -0.20 -1.1821,945,036375,132
22-01-202018.4018.4016.9017.00 -1.40 -7.6127,305,778471,834
21-01-202018.6018.9018.4018.40 -0.30 -1.607,674,462143,380
20-01-202019.5019.6018.7018.70 -0.80 -4.109,291,163177,530
17-01-202019.4019.5019.2019.50 0.20 1.045,485,642106,333
16-01-202019.3019.4019.0019.30 0.10 0.529,882,404189,755
15-01-202019.4019.5019.1019.20 -0.30 -1.546,767,351130,362
14-01-202019.5019.7019.3019.50 0.20 1.045,869,121114,615
13-01-202019.7019.8019.1019.30 -0.30 -1.5310,980,480213,020
10-01-202019.3019.6019.3019.60 0.50 2.6214,883,795290,061
09-01-202018.8019.1018.5019.10 0.70 3.8012,174,984230,150
08-01-202018.9018.9018.2018.40 -0.90 -4.6612,469,584229,872
07-01-202019.3019.4019.1019.30 0.20 1.058,061,475155,259
06-01-202020.0020.3018.9019.10 -1.20 -5.9115,783,177308,540
03-01-202020.4020.5020.2020.30 -0.10 -0.498,248,466168,210
02-01-202020.1020.6020.1020.40 0.30 1.499,911,045202,218
30-12-201920.2020.3020.1020.10 -0.10 -0.501,195,00724,092
27-12-201920.0020.5020.0020.20 0.20 1.007,659,463155,459
26-12-201920.1020.2019.9020.00 -0.10 -0.507,163,862143,389
25-12-201920.0020.1019.9020.10 0.10 0.505,483,071109,770
24-12-201919.9020.2019.8020.00 0.10 0.5014,566,782291,235
23-12-201920.3020.3019.9019.90 -0.40 -1.9710,005,059200,653
20-12-201920.8020.8020.3020.30 -0.50 -2.406,423,567131,541
19-12-201920.4020.8020.2020.80 0.40 1.964,571,74294,211
18-12-201920.2020.6020.2020.40 0.30 1.496,027,605123,348
17-12-201920.4020.4020.0020.10 -0.30 -1.477,214,172145,520
16-12-201920.8020.8020.4020.40 -0.40 -1.923,402,87169,902
13-12-201920.9021.0020.7020.80 0.10 0.485,454,376113,580
12-12-201921.1021.1020.5020.70 -0.20 -0.968,388,841174,157
11-12-201920.7021.2020.6020.90 0.20 0.9712,096,639253,260
10-12-201920.4020.7020.1020.70 0.40 1.9715,980,954325,640
09-12-201920.4020.7020.1020.70 0.40 1.9715,980,954325,640
06-12-201921.3021.3020.3020.30 -0.90 -4.2525,013,544519,251
05-12-201921.2021.5021.0021.20 0.10 0.4720,274,821430,232
04-12-201921.2021.5021.0021.20 0.10 0.4720,274,821430,232
03-12-201921.1021.4021.0021.10 0.00 0.0012,967,996274,696
02-12-201921.2021.5021.0021.10 -0.10 -0.4730,493,785645,439
29-11-201921.7021.8020.9021.20 -1.00 -4.5052,353,0401,111,379
28-11-201923.8023.8021.9022.20 -1.40 -5.9339,853,810902,208
27-11-201924.5024.7023.5023.60 -0.90 -3.6714,507,851346,923
26-11-201924.3024.5024.2024.50 0.20 0.825,467,554133,304
25-11-201923.7024.3023.7024.30 0.70 2.9711,099,611267,073
22-11-201924.6024.6023.4023.60 -0.90 -3.6724,527,342581,350

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

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