Asia Medical and Agricultural Laboratory and Research Center PCL (BKK:AMARC)
Thailand · Delayed Price · Currency is THB 2.760
+0.020 (0.73%)
Nov 9, 2026, 4:39 PM ICT
BKK:AMARC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.74 | 2.76 | 2.70 | 2.76 | 2.76 | 0.73% | 247,540 |
| Nov 6, 2026 | 2.76 | 2.76 | 2.70 | 2.74 | 2.74 | 0.74% | 162,220 |
| Nov 5, 2026 | 2.70 | 2.74 | 2.70 | 2.72 | 2.72 | 0.74% | 218,500 |
| Nov 4, 2026 | 2.78 | 2.78 | 2.68 | 2.70 | 2.70 | -2.88% | 1,067,400 |
| Nov 3, 2026 | 2.80 | 2.82 | 2.78 | 2.78 | 2.78 | -1.42% | 192,315 |
| Nov 2, 2026 | 2.84 | 2.84 | 2.78 | 2.82 | 2.82 | - | 325,400 |
| Oct 30, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -1.40% | 141,103 |
| Oct 29, 2026 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | 0.70% | 224,950 |
| Oct 28, 2026 | 2.84 | 2.84 | 2.82 | 2.84 | 2.84 | 0.71% | 210,471 |
| Oct 27, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -1.40% | 76,802 |
| Oct 26, 2026 | 2.86 | 2.86 | 2.80 | 2.86 | 2.86 | 0.70% | 490,800 |
| Oct 22, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.70% | 145,353 |
| Oct 21, 2026 | 2.86 | 2.86 | 2.82 | 2.86 | 2.86 | - | 369,026 |
| Oct 20, 2026 | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | -0.69% | 277,901 |
| Oct 19, 2026 | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | - | 626,393 |
| Oct 15, 2026 | 2.90 | 2.92 | 2.88 | 2.88 | 2.88 | -0.69% | 547,552 |
| Oct 14, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | 159,688 |
| Oct 12, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | - | 137,500 |
| Oct 9, 2026 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | - | 36,030 |
| Oct 8, 2026 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | 0.69% | 232,840 |
| Oct 7, 2026 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 152,037 |
| Oct 6, 2026 | 2.94 | 2.94 | 2.90 | 2.94 | 2.94 | - | 389,923 |
| Oct 5, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 120,542 |
| Oct 2, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 1.37% | 390,853 |
| Oct 1, 2026 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | -0.68% | 118,802 |
| Sep 30, 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 269,953 |
| Sep 29, 2026 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | - | 370,901 |
| Sep 28, 2026 | 2.96 | 2.98 | 2.92 | 2.96 | 2.96 | -0.67% | 958,000 |
| Sep 25, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 617,081 |
| Sep 24, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 3.00 | - | 284,053 |
| Sep 23, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 380,609 |
| Sep 22, 2026 | 2.96 | 3.06 | 2.96 | 3.04 | 3.04 | 2.70% | 1,659,021 |
| Sep 21, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | - | 171,922 |
| Sep 18, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | - | 374,759 |
| Sep 17, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | - | 122,200 |
| Sep 16, 2026 | 3.00 | 3.00 | 2.90 | 2.96 | 2.96 | -1.33% | 868,113 |
| Sep 15, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 620,861 |
| Sep 14, 2026 | 2.94 | 3.02 | 2.94 | 3.00 | 3.00 | 3.45% | 2,024,918 |
| Sep 11, 2026 | 2.98 | 3.00 | 2.88 | 2.90 | 2.90 | -3.97% | 1,517,791 |
| Sep 10, 2026 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | 278,309 |
| Sep 9, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | 557,700 |
| Sep 8, 2026 | 3.02 | 3.04 | 2.96 | 2.98 | 2.98 | -1.32% | 1,180,897 |
| Sep 7, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 1,252,635 |
| Sep 4, 2026 | 3.00 | 3.06 | 2.96 | 3.04 | 3.04 | 2.70% | 1,539,733 |
| Sep 3, 2026 | 2.98 | 3.02 | 2.96 | 2.96 | 2.96 | - | 1,447,002 |
| Sep 2, 2026 | 2.90 | 3.00 | 2.90 | 2.96 | 2.96 | 2.07% | 2,813,499 |
| Sep 1, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -2.03% | 1,596,510 |
| Aug 31, 2026 | 3.00 | 3.00 | 2.92 | 2.96 | 2.96 | 0.68% | 375,520 |
| Aug 28, 2026 | 2.98 | 2.98 | 2.88 | 2.94 | 2.94 | -0.68% | 2,044,609 |
| Aug 27, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -0.67% | 772,835 |