SET · AMATA-R · stock
Amata Corporation Public Company Limited (AMATA-R) stock price history
Every SET trading session of Amata Corporation Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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-R adjusted close, 2007 to 2026
- THB 21.55
- All time high, 2019
- THB 17.60
- 52 week high, THB 16.28 low
- 3,546
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
AMATA-R key facts
- Amata Corporation Public Company Limited (AMATA-R) closed at THB 17.60 on Sep 28, 2026 on SET.
- AMATA-R's all time high close is THB 21.55, set on Sep 3, 2019; its all time low close is THB 1.79 on Apr 1, 2009.
- AMATA-R's 52 week range is THB 16.28 to THB 17.60.
- AMATA-R returned +8.1% over the year to Sep 28, 2026 and +18.6% over five years.
- Over ten years AMATA-R returned +359%, +16.5% a year compounded.
- AMATA-R's deepest drawdown was -82.0% from May 16, 2008 to Apr 1, 2009.
- DataCedar holds 3,546 daily sessions of AMATA-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMATA-R price chart, 2007 to 2026
AMATA-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +3.5% |
| 6 months | +8.1% |
| Year to date | +8.1% |
| 1 year | +8.1% |
| 3 years | -10.2% |
| 5 years | +18.6% |
| 10 years | +359.4% |
| Since Dec 28, 2007 | +84.2% |
| Compound annual growth, 18.8 years | +3.3% |
AMATA-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 21.55 on Sep 3, 2019
- All time low close
- THB 1.79 on Apr 1, 2009
- 52 week high
- THB 17.60 on Aug 26, 2026
- 52 week low
- THB 16.28 on Sep 29, 2025
- Deepest drawdown
- -82.0% from May 16, 2008 to Apr 1, 2009, recovered Apr 3, 2017
- Best single session
- +241.7% on Apr 3, 2017
- Worst single session
- -22.5% on Sep 19, 2025
- Volatility, 1 year annualised
- 5.6%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2017, +408%
- Worst calendar year
- 2008, -75%
AMATA-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 16.28 | THB 17.60 | THB 16.28 | THB 17.60 | +8.1% | 0 | 186 |
| 2025 | THB 20.16 | THB 20.99 | THB 16.28 | THB 16.28 | -19.3% | 581.5K | 242 |
| 2024 | THB 19.59 | THB 20.16 | THB 19.59 | THB 20.16 | +2.9% | 0 | 243 |
| 2023 | THB 17.90 | THB 20.15 | THB 16.27 | THB 19.59 | +9.4% | 125M | 243 |
| 2022 | THB 17.19 | THB 18.76 | THB 14.20 | THB 17.90 | +5.8% | 310.8M | 241 |
| 2021 | THB 12.94 | THB 17.94 | THB 12.73 | THB 16.92 | +29.0% | 533.2M | 241 |
| 2020 | THB 15.83 | THB 16.08 | THB 7.18 | THB 13.11 | -16.5% | 445M | 243 |
| 2019 | THB 15.89 | THB 21.77 | THB 15.61 | THB 15.71 | -0.1% | 401.4M | 244 |
| 2018 | THB 20.16 | THB 21.79 | THB 13.60 | THB 15.72 | -19.1% | 556.7M | 245 |
| 2017 | THB 13.09 | THB 20.29 | THB 10.77 | THB 19.45 | +407.5% | 190.3M | 181 |
| 2013 | THB 3.83 | THB 3.83 | THB 3.83 | THB 3.83 | 0.0% | 0 | 11 |
| 2012 | THB 3.48 | THB 3.83 | THB 3.48 | THB 3.83 | +10.2% | 0 | 245 |
| 2011 | THB 3.28 | THB 3.48 | THB 3.28 | THB 3.48 | +6.0% | 0 | 244 |
| 2010 | THB 3.13 | THB 3.28 | THB 3.13 | THB 3.28 | +4.9% | 0 | 244 |
| 2009 | THB 2.36 | THB 3.18 | THB 1.77 | THB 3.13 | +32.2% | 822.5M | 245 |
| 2008 | THB 9.56 | THB 9.97 | THB 1.89 | THB 2.36 | -75.3% | 831.1M | 247 |
| 2007 | THB 9.45 | THB 9.56 | THB 9.39 | THB 9.56 | n/a | 1.4M | 1 |
AMATA-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 17.60 | 0.0% |
| August 2026 | THB 17.60 | +3.5% |
| July 2026 | THB 17.00 | 0.0% |
| June 2026 | THB 17.00 | 0.0% |
| May 2026 | THB 17.00 | +4.5% |
| April 2026 | THB 16.28 | 0.0% |
| March 2026 | THB 16.28 | 0.0% |
| February 2026 | THB 16.28 | 0.0% |
| January 2026 | THB 16.28 | 0.0% |
| December 2025 | THB 16.28 | 0.0% |
| November 2025 | THB 16.28 | 0.0% |
| October 2025 | THB 16.28 | 0.0% |
About the AMATA-R data
Daily bars. 3,546 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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 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
- AMC Asia Metal Public Company Limited
Common questions
AMATA-R share price history
