Asia Medical and Agricultural Laboratory and Research Center PCL (BKK:AMARC)
Thailand · Delayed Price · Currency is THB 3.340
+0.020 (0.60%)
Jun 5, 2026, 4:37 PM ICT
BKK:AMARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.32 | 3.38 | 3.26 | 3.34 | 3.34 | 0.60% | 3,727,790 |
| Jun 4, 2026 | 3.36 | 3.42 | 3.22 | 3.32 | 3.32 | -2.35% | 5,384,793 |
| Jun 2, 2026 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | 1.80% | 1,566,229 |
| May 29, 2026 | 3.42 | 3.48 | 3.34 | 3.34 | 3.34 | -2.34% | 3,939,810 |
| May 28, 2026 | 3.40 | 3.44 | 3.34 | 3.42 | 3.42 | 1.18% | 1,978,036 |
| May 27, 2026 | 3.36 | 3.42 | 3.36 | 3.38 | 3.38 | 1.20% | 1,607,406 |
| May 26, 2026 | 3.46 | 3.46 | 3.32 | 3.34 | 3.34 | -2.91% | 2,113,412 |
| May 25, 2026 | 3.64 | 3.66 | 3.36 | 3.44 | 3.44 | -1.71% | 6,659,873 |
| May 22, 2026 | 3.36 | 3.56 | 3.32 | 3.50 | 3.50 | 6.06% | 6,143,501 |
| May 21, 2026 | 3.30 | 3.36 | 3.22 | 3.30 | 3.30 | 0.61% | 4,118,633 |
| May 20, 2026 | 3.40 | 3.44 | 3.20 | 3.28 | 3.28 | -2.96% | 4,345,640 |
| May 19, 2026 | 3.60 | 3.72 | 3.36 | 3.38 | 3.38 | -7.14% | 4,220,940 |
| May 18, 2026 | 3.86 | 3.86 | 3.60 | 3.64 | 3.64 | -5.70% | 3,364,289 |
| May 15, 2026 | 3.94 | 4.00 | 3.84 | 3.86 | 3.86 | -2.53% | 1,790,655 |
| May 14, 2026 | 3.82 | 4.02 | 3.78 | 3.96 | 3.96 | 3.13% | 2,712,129 |
| May 13, 2026 | 4.28 | 4.32 | 3.76 | 3.84 | 3.84 | -12.73% | 8,228,135 |
| May 12, 2026 | 4.50 | 4.64 | 4.34 | 4.40 | 4.40 | -1.79% | 2,615,329 |
| May 11, 2026 | 5.10 | 5.15 | 4.46 | 4.48 | 4.48 | -8.94% | 5,841,205 |
| May 8, 2026 | 4.88 | 5.50 | 4.76 | 4.92 | 4.92 | 3.36% | 7,873,377 |
| May 7, 2026 | 4.64 | 4.78 | 4.48 | 4.76 | 4.76 | 3.93% | 3,764,117 |
| May 6, 2026 | 4.36 | 4.60 | 4.30 | 4.58 | 4.58 | 5.05% | 6,024,549 |
| May 5, 2026 | 4.14 | 4.36 | 4.14 | 4.36 | 4.36 | 5.31% | 4,406,980 |
| Apr 30, 2026 | 4.06 | 4.18 | 4.02 | 4.14 | 4.14 | 2.48% | 2,461,136 |
| Apr 29, 2026 | 4.14 | 4.30 | 4.00 | 4.04 | 4.04 | -2.42% | 6,399,195 |
| Apr 28, 2026 | 3.90 | 4.40 | 3.86 | 4.14 | 4.14 | 5.61% | 9,309,837 |
| Apr 27, 2026 | 3.62 | 3.94 | 3.62 | 3.92 | 3.92 | 8.29% | 3,131,491 |
| Apr 24, 2026 | 3.82 | 3.86 | 3.72 | 3.72 | 3.62 | -2.62% | 2,353,410 |
| Apr 23, 2026 | 3.94 | 3.94 | 3.80 | 3.82 | 3.72 | -3.54% | 2,066,699 |
| Apr 22, 2026 | 3.90 | 4.00 | 3.78 | 3.96 | 3.85 | 2.06% | 2,721,450 |
| Apr 21, 2026 | 3.88 | 3.90 | 3.82 | 3.88 | 3.78 | 0.52% | 2,072,882 |
| Apr 20, 2026 | 3.94 | 4.02 | 3.84 | 3.86 | 3.76 | -2.03% | 3,879,491 |
| Apr 17, 2026 | 3.84 | 4.04 | 3.72 | 3.94 | 3.83 | 2.60% | 7,140,473 |
| Apr 16, 2026 | 3.66 | 3.86 | 3.58 | 3.84 | 3.74 | 6.67% | 3,565,896 |
| Apr 10, 2026 | 3.54 | 3.64 | 3.48 | 3.60 | 3.50 | 2.86% | 2,807,660 |
| Apr 9, 2026 | 3.44 | 3.54 | 3.34 | 3.50 | 3.41 | 2.94% | 3,124,720 |
| Apr 8, 2026 | 3.34 | 3.48 | 3.34 | 3.40 | 3.31 | 2.41% | 1,019,731 |
| Apr 7, 2026 | 3.38 | 3.40 | 3.32 | 3.32 | 3.23 | -2.35% | 947,089 |
| Apr 3, 2026 | 3.44 | 3.48 | 3.40 | 3.40 | 3.31 | -1.16% | 515,013 |
| Apr 2, 2026 | 3.44 | 3.52 | 3.44 | 3.44 | 3.35 | - | 1,759,706 |
| Apr 1, 2026 | 3.42 | 3.44 | 3.36 | 3.44 | 3.35 | 1.78% | 1,199,468 |
| Mar 31, 2026 | 3.40 | 3.44 | 3.38 | 3.38 | 3.29 | - | 793,152 |
| Mar 30, 2026 | 3.26 | 3.40 | 3.26 | 3.38 | 3.29 | 3.68% | 1,490,069 |
| Mar 27, 2026 | 3.26 | 3.28 | 3.22 | 3.26 | 3.17 | 0.62% | 1,455,404 |
| Mar 26, 2026 | 3.44 | 3.44 | 3.24 | 3.24 | 3.15 | -5.26% | 2,451,113 |
| Mar 25, 2026 | 3.32 | 3.50 | 3.30 | 3.42 | 3.33 | 3.64% | 2,192,805 |
| Mar 24, 2026 | 3.26 | 3.34 | 3.26 | 3.30 | 3.21 | 1.85% | 1,856,180 |
| Mar 23, 2026 | 3.22 | 3.28 | 3.10 | 3.24 | 3.15 | 0.62% | 4,042,371 |
| Mar 20, 2026 | 3.28 | 3.30 | 3.22 | 3.22 | 3.13 | -1.23% | 1,577,171 |
| Mar 19, 2026 | 3.42 | 3.44 | 3.26 | 3.26 | 3.17 | -5.23% | 3,551,556 |
| Mar 18, 2026 | 3.48 | 3.52 | 3.44 | 3.44 | 3.35 | -1.15% | 1,333,310 |