SET · AMATA · stock
Amata Corporation Public Company Limited (AMATA) stock price history
Every SET trading session of Amata Corporation Public Company Limited from Jan 5, 2000 to Sep 28, 2026: 6,626 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMATA adjusted close, 2000 to 2026
- THB 34.25
- All time high, 2026
- THB 34.50
- 52 week high, THB 13.22 low
- 6,626
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
AMATA key facts
- Amata Corporation Public Company Limited (AMATA) closed at THB 33.75 on Sep 28, 2026 on SET.
- AMATA's all time high close is THB 34.25, set on Sep 24, 2026; its all time low close is THB 0.1417 on Mar 8, 2000.
- AMATA's 52 week range is THB 13.22 to THB 34.50.
- AMATA returned +117.9% over the year to Sep 28, 2026 and +127.7% over five years.
- Over ten years AMATA returned +310%, +15.2% a year compounded.
- AMATA's deepest drawdown was -83.6% from Apr 21, 2006 to Apr 1, 2009.
- DataCedar holds 6,626 daily sessions of AMATA history from Jan 5, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMATA price chart, 2000 to 2026
AMATA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | +29.9% |
| 6 months | +89.1% |
| Year to date | +115.3% |
| 1 year | +117.9% |
| 3 years | +51.2% |
| 5 years | +127.7% |
| 10 years | +310.3% |
| Since Jan 5, 2000 | +14,412% |
| Compound annual growth, 26.7 years | +20.5% |
AMATA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 34.25 on Sep 24, 2026
- All time low close
- THB 0.1417 on Mar 8, 2000
- 52 week high
- THB 34.50 on Aug 27, 2026
- 52 week low
- THB 13.22 on Nov 5, 2025
- Deepest drawdown
- -83.6% from Apr 21, 2006 to Apr 1, 2009, recovered Apr 26, 2012
- Best single session
- +45.5% on Sep 1, 2000
- Worst single session
- -23.9% on Feb 23, 2000
- Volatility, 1 year annualised
- 39.4%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 145×
- Best calendar year
- 2002, +367%
- Worst calendar year
- 2008, -75%
AMATA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 5, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 15.68 | THB 34.50 | THB 13.88 | THB 33.75 | +115.3% | 2.5B | 186 |
| 2025 | THB 25.68 | THB 25.68 | THB 10.01 | THB 15.68 | -39.0% | 3.3B | 242 |
| 2024 | THB 22.11 | THB 27.69 | THB 17.95 | THB 25.68 | +10.7% | 1.4B | 243 |
| 2023 | THB 17.79 | THB 23.63 | THB 16.36 | THB 23.20 | +29.1% | 1.6B | 243 |
| 2022 | THB 17.38 | THB 18.94 | THB 14.28 | THB 17.96 | +3.8% | 1.9B | 241 |
| 2021 | THB 12.88 | THB 18.12 | THB 12.72 | THB 17.30 | +31.0% | 3.2B | 241 |
| 2020 | THB 15.72 | THB 16.11 | THB 6.37 | THB 13.20 | -16.0% | 3.7B | 243 |
| 2019 | THB 15.79 | THB 21.71 | THB 15.48 | THB 15.72 | -0.9% | 3.1B | 244 |
| 2018 | THB 19.30 | THB 21.73 | THB 13.56 | THB 15.87 | -18.6% | 5B | 245 |
| 2017 | THB 8.37 | THB 20.23 | THB 8.37 | THB 19.48 | +132.7% | 2.8B | 242 |
| 2016 | THB 8.67 | THB 10.14 | THB 7.43 | THB 8.37 | -3.5% | 882.1M | 244 |
| 2015 | THB 10.59 | THB 12.75 | THB 7.36 | THB 8.67 | -18.1% | 940.2M | 244 |
| 2014 | THB 8.99 | THB 12.13 | THB 7.54 | THB 10.59 | +17.0% | 1.2B | 245 |
| 2013 | THB 10.45 | THB 17.85 | THB 8.46 | THB 9.05 | -12.3% | 1.9B | 245 |
| 2012 | THB 7.85 | THB 11.47 | THB 7.85 | THB 10.33 | +32.6% | 1.6B | 245 |
| 2011 | THB 8.78 | THB 9.93 | THB 4.89 | THB 7.79 | -10.6% | 1.6B | 244 |
| 2010 | THB 4.38 | THB 10.30 | THB 3.68 | THB 8.71 | +100.5% | 2.9B | 244 |
| 2009 | THB 2.36 | THB 5.83 | THB 1.76 | THB 4.35 | +84.2% | 2.6B | 245 |
| 2008 | THB 9.49 | THB 9.91 | THB 1.87 | THB 2.36 | -75.1% | 918.6M | 247 |
| 2007 | THB 6.22 | THB 9.49 | THB 4.98 | THB 9.49 | +47.9% | 588.5M | 246 |
| 2006 | THB 7.45 | THB 11.00 | THB 5.21 | THB 6.42 | -11.6% | 902.2M | 259 |
| 2005 | THB 4.59 | THB 7.37 | THB 4.54 | THB 7.26 | +60.1% | 813M | 245 |
| 2004 | THB 6.81 | THB 7.36 | THB 4.47 | THB 4.54 | -33.3% | 662.2M | 262 |
| 2003 | THB 1.65 | THB 7.45 | THB 1.49 | THB 6.81 | +313.6% | 4.1B | 261 |
| 2002 | THB 0.3525 | THB 1.90 | THB 0.3525 | THB 1.65 | +367.0% | 12.8B | 261 |
| 2001 | THB 0.2580 | THB 0.4724 | THB 0.1635 | THB 0.3525 | +36.6% | 1.5B | 261 |
| 2000 | THB 0.2544 | THB 0.2943 | THB 0.1308 | THB 0.2580 | n/a | 62.9M | 258 |
AMATA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 33.75 | +3.1% |
| August 2026 | THB 32.75 | +15.2% |
| July 2026 | THB 28.42 | +8.4% |
| June 2026 | THB 26.22 | +9.2% |
| May 2026 | THB 24.01 | +23.4% |
| April 2026 | THB 19.46 | +8.4% |
| March 2026 | THB 17.95 | -2.6% |
| February 2026 | THB 18.42 | +25.0% |
| January 2026 | THB 14.73 | -6.0% |
| December 2025 | THB 15.68 | -0.6% |
| November 2025 | THB 15.77 | +16.0% |
| October 2025 | THB 13.60 | -10.6% |
About the AMATA data
Daily bars. 6,626 sessions from Jan 5, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMATA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AMANAH-R Amanah Leasing Public Company Limited
- AMARC Asia Medical and Agricultural Laboratory and Research Center Public Company Limited
- AMARIN Amarin Corporations Public Company Limited
- AMARIN-R Amarin Corporations Public Company Limited
- AMATA-R Amata Corporation Public Company Limited
- AMATAR Amata Summit Growth Freehold and Leasehold Real Estate Investment Trust
- AMATAV Amata VN Public Company Limited
- AMATAV-R Amata VN Public Company Limited
Common questions
AMATA share price history
