Asia Medical and Agricultural Laboratory and Research Center PCL (BKK:AMARC)
Thailand · Delayed Price · Currency is THB 2.960
0.00 (0.00%)
Sep 3, 2026, 4:36 PM ICT
BKK:AMARC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | - | 0.68% | 3,600 |
| 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 |
| Aug 26, 2026 | 2.96 | 3.02 | 2.96 | 2.98 | 2.98 | - | 866,430 |
| Aug 25, 2026 | 3.02 | 3.02 | 2.94 | 2.98 | 2.98 | -0.67% | 1,142,426 |
| Aug 24, 2026 | 3.10 | 3.10 | 2.96 | 3.00 | 3.00 | -2.60% | 1,921,303 |
| Aug 21, 2026 | 3.20 | 3.20 | 3.14 | 3.18 | 3.08 | - | 1,572,024 |
| Aug 20, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.08 | -1.85% | 1,789,828 |
| Aug 19, 2026 | 3.20 | 3.30 | 3.16 | 3.24 | 3.14 | 1.25% | 4,062,328 |
| Aug 18, 2026 | 3.18 | 3.32 | 3.18 | 3.20 | 3.10 | 0.63% | 5,630,798 |
| Aug 17, 2026 | 3.14 | 3.22 | 3.12 | 3.18 | 3.08 | 2.58% | 7,789,636 |
| Aug 14, 2026 | 3.04 | 3.12 | 3.00 | 3.10 | 3.00 | 1.97% | 4,887,351 |
| Aug 13, 2026 | 2.92 | 3.06 | 2.90 | 3.04 | 2.94 | 4.11% | 4,126,528 |
| Aug 11, 2026 | 2.94 | 2.94 | 2.88 | 2.92 | 2.83 | - | 2,203,312 |
| Aug 10, 2026 | 2.94 | 2.96 | 2.90 | 2.92 | 2.83 | - | 1,420,358 |
| Aug 7, 2026 | 2.96 | 2.98 | 2.90 | 2.92 | 2.83 | -1.35% | 2,181,648 |
| Aug 6, 2026 | 3.06 | 3.06 | 2.92 | 2.96 | 2.87 | -2.63% | 3,758,232 |
| Aug 5, 2026 | 3.00 | 3.20 | 3.00 | 3.04 | 2.94 | 2.01% | 8,634,935 |
| Aug 4, 2026 | 3.06 | 3.06 | 2.94 | 2.98 | 2.89 | -2.61% | 1,849,999 |
| Aug 3, 2026 | 3.02 | 3.08 | 2.98 | 3.06 | 2.96 | 2.68% | 2,038,743 |
| Jul 31, 2026 | 2.92 | 3.02 | 2.92 | 2.98 | 2.89 | 2.76% | 4,229,051 |
| Jul 30, 2026 | 2.92 | 2.92 | 2.80 | 2.90 | 2.81 | 0.69% | 5,297,045 |
| Jul 27, 2026 | 2.96 | 3.00 | 2.88 | 2.88 | 2.79 | -1.37% | 2,976,285 |
| Jul 24, 2026 | 2.96 | 3.06 | 2.90 | 2.92 | 2.83 | -2.01% | 3,480,650 |
| Jul 23, 2026 | 3.14 | 3.16 | 2.96 | 2.98 | 2.89 | -5.10% | 5,383,570 |
| Jul 22, 2026 | 3.20 | 3.24 | 3.10 | 3.14 | 3.04 | -3.09% | 6,938,901 |
| Jul 21, 2026 | 3.32 | 3.36 | 3.22 | 3.24 | 3.14 | -4.71% | 10,942,105 |
| Jul 20, 2026 | 3.48 | 3.52 | 3.40 | 3.40 | 3.29 | -2.30% | 4,333,518 |
| Jul 17, 2026 | 3.56 | 3.58 | 3.46 | 3.48 | 3.37 | -2.25% | 2,748,095 |
| Jul 16, 2026 | 3.62 | 3.64 | 3.54 | 3.56 | 3.45 | -1.11% | 2,975,508 |
| Jul 15, 2026 | 3.68 | 3.68 | 3.56 | 3.60 | 3.49 | -2.17% | 2,751,587 |
| Jul 14, 2026 | 3.58 | 3.72 | 3.54 | 3.68 | 3.56 | 2.22% | 2,586,631 |
| Jul 13, 2026 | 3.76 | 3.76 | 3.60 | 3.60 | 3.49 | -2.70% | 4,930,971 |
| Jul 10, 2026 | 3.48 | 3.70 | 3.46 | 3.70 | 3.58 | 6.94% | 5,613,460 |
| Jul 9, 2026 | 3.40 | 3.54 | 3.40 | 3.46 | 3.35 | 1.76% | 3,634,416 |
| Jul 8, 2026 | 3.58 | 3.62 | 3.38 | 3.40 | 3.29 | -4.49% | 3,411,252 |
| Jul 7, 2026 | 3.62 | 3.62 | 3.52 | 3.56 | 3.45 | -1.11% | 2,039,270 |
| Jul 6, 2026 | 3.62 | 3.68 | 3.56 | 3.60 | 3.49 | -0.55% | 4,513,629 |
| Jul 3, 2026 | 3.34 | 3.64 | 3.34 | 3.62 | 3.51 | 8.38% | 7,774,040 |
| Jul 2, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.23 | 1.21% | 552,611 |
| Jul 1, 2026 | 3.32 | 3.32 | 3.28 | 3.30 | 3.20 | -0.60% | 830,356 |
| Jun 30, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.22 | 1.22% | 768,329 |
| Jun 29, 2026 | 3.30 | 3.32 | 3.26 | 3.28 | 3.18 | -0.61% | 1,080,510 |
| Jun 26, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.20 | - | 808,073 |
| Jun 25, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.20 | 0.61% | 1,384,523 |
| Jun 24, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.18 | -0.61% | 1,592,619 |
| Jun 23, 2026 | 3.40 | 3.40 | 3.28 | 3.30 | 3.20 | -2.94% | 2,981,639 |