Asia Medical and Agricultural Laboratory and Research Center PCL (BKK:AMARC)
Thailand · Delayed Price · Currency is THB 3.400
-0.040 (-1.16%)
Apr 3, 2026, 4:35 PM ICT
BKK:AMARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 3.44 | 3.48 | 3.40 | 3.40 | 3.40 | -1.16% | 515,013 |
| Apr 2, 2026 | 3.44 | 3.52 | 3.44 | 3.44 | 3.44 | - | 1,759,706 |
| Apr 1, 2026 | 3.42 | 3.44 | 3.36 | 3.44 | 3.44 | 1.78% | 1,199,468 |
| Mar 31, 2026 | 3.40 | 3.44 | 3.38 | 3.38 | 3.38 | - | 793,152 |
| Mar 30, 2026 | 3.26 | 3.40 | 3.26 | 3.38 | 3.38 | 3.68% | 1,490,069 |
| Mar 27, 2026 | 3.26 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 1,455,404 |
| Mar 26, 2026 | 3.44 | 3.44 | 3.24 | 3.24 | 3.24 | -5.26% | 2,451,113 |
| Mar 25, 2026 | 3.32 | 3.50 | 3.30 | 3.42 | 3.42 | 3.64% | 2,192,805 |
| Mar 24, 2026 | 3.26 | 3.34 | 3.26 | 3.30 | 3.30 | 1.85% | 1,856,180 |
| Mar 23, 2026 | 3.22 | 3.28 | 3.10 | 3.24 | 3.24 | 0.62% | 4,042,371 |
| Mar 20, 2026 | 3.28 | 3.30 | 3.22 | 3.22 | 3.22 | -1.23% | 1,577,171 |
| Mar 19, 2026 | 3.42 | 3.44 | 3.26 | 3.26 | 3.26 | -5.23% | 3,551,556 |
| Mar 18, 2026 | 3.48 | 3.52 | 3.44 | 3.44 | 3.44 | -1.15% | 1,333,310 |
| Mar 17, 2026 | 3.42 | 3.52 | 3.42 | 3.48 | 3.48 | 2.96% | 1,818,649 |
| Mar 16, 2026 | 3.62 | 3.62 | 3.32 | 3.38 | 3.38 | -6.11% | 4,607,136 |
| Mar 13, 2026 | 3.68 | 3.72 | 3.56 | 3.60 | 3.60 | -1.64% | 4,245,044 |
| Mar 12, 2026 | 3.54 | 3.72 | 3.44 | 3.66 | 3.66 | 3.98% | 6,453,338 |
| Mar 11, 2026 | 3.52 | 3.70 | 3.50 | 3.52 | 3.52 | 0.57% | 4,120,409 |
| Mar 10, 2026 | 3.42 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 2,613,071 |
| Mar 9, 2026 | 3.30 | 3.40 | 3.24 | 3.40 | 3.40 | -0.58% | 2,173,900 |
| Mar 6, 2026 | 3.40 | 3.44 | 3.34 | 3.42 | 3.42 | 1.79% | 3,653,551 |
| Mar 5, 2026 | 3.38 | 3.42 | 3.30 | 3.36 | 3.36 | 2.44% | 4,550,823 |
| Mar 4, 2026 | 3.22 | 3.30 | 3.06 | 3.28 | 3.28 | -3.53% | 4,227,690 |
| Mar 2, 2026 | 3.40 | 3.50 | 3.38 | 3.40 | 3.40 | -2.30% | 3,636,946 |
| Feb 27, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | -1.69% | 2,952,795 |
| Feb 26, 2026 | 3.50 | 3.62 | 3.40 | 3.54 | 3.54 | 1.72% | 6,936,557 |
| Feb 25, 2026 | 3.52 | 3.56 | 3.44 | 3.48 | 3.48 | 0.58% | 4,233,031 |
| Feb 24, 2026 | 3.54 | 3.56 | 3.44 | 3.46 | 3.46 | - | 5,832,190 |
| Feb 23, 2026 | 3.28 | 3.66 | 3.26 | 3.46 | 3.46 | 7.45% | 13,236,000 |
| Feb 20, 2026 | 3.28 | 3.32 | 3.12 | 3.22 | 3.22 | - | 10,299,602 |
| Feb 19, 2026 | 3.02 | 3.24 | 3.00 | 3.22 | 3.22 | 8.78% | 11,332,951 |
| Feb 18, 2026 | 2.90 | 3.04 | 2.70 | 2.96 | 2.96 | 2.78% | 20,142,995 |
| Feb 17, 2026 | 2.80 | 2.92 | 2.74 | 2.88 | 2.88 | 3.60% | 3,008,022 |
| Feb 16, 2026 | 2.86 | 2.86 | 2.74 | 2.78 | 2.78 | -0.71% | 2,245,895 |
| Feb 13, 2026 | 2.84 | 2.84 | 2.78 | 2.80 | 2.80 | -1.41% | 1,410,726 |
| Feb 12, 2026 | 2.76 | 2.90 | 2.72 | 2.84 | 2.84 | 4.41% | 4,829,390 |
| Feb 11, 2026 | 2.84 | 2.84 | 2.72 | 2.72 | 2.72 | -2.16% | 5,106,422 |
| Feb 10, 2026 | 2.66 | 2.78 | 2.64 | 2.78 | 2.78 | 5.30% | 2,883,494 |
| Feb 9, 2026 | 2.66 | 2.68 | 2.64 | 2.64 | 2.64 | - | 1,659,520 |
| Feb 6, 2026 | 2.64 | 2.70 | 2.62 | 2.64 | 2.64 | - | 1,464,810 |
| Feb 5, 2026 | 2.58 | 2.66 | 2.56 | 2.64 | 2.64 | 2.33% | 2,109,956 |
| Feb 4, 2026 | 2.60 | 2.60 | 2.56 | 2.58 | 2.58 | - | 699,200 |
| Feb 3, 2026 | 2.64 | 2.64 | 2.56 | 2.58 | 2.58 | -1.53% | 1,688,951 |
| Feb 2, 2026 | 2.64 | 2.64 | 2.60 | 2.62 | 2.62 | -0.76% | 1,057,150 |
| Jan 30, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 2.33% | 704,089 |
| Jan 29, 2026 | 2.62 | 2.64 | 2.56 | 2.58 | 2.58 | -1.53% | 1,899,000 |
| Jan 28, 2026 | 2.64 | 2.70 | 2.62 | 2.62 | 2.62 | - | 3,422,590 |
| Jan 27, 2026 | 2.64 | 2.64 | 2.56 | 2.62 | 2.62 | - | 2,851,387 |
| Jan 26, 2026 | 2.56 | 2.66 | 2.50 | 2.62 | 2.62 | 3.15% | 3,626,220 |
| Jan 23, 2026 | 2.64 | 2.70 | 2.52 | 2.54 | 2.54 | 0.79% | 6,578,126 |