Asia Medical and Agricultural Laboratory and Research Center PCL (BKK:AMARC)
Thailand · Delayed Price · Currency is THB 3.240
-0.160 (-4.71%)
Jul 21, 2026, 4:36 PM ICT
BKK:AMARC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.32 | 3.36 | 3.28 | 3.32 | - | -2.35% | 4,828,466 |
| Jul 20, 2026 | 3.48 | 3.52 | 3.40 | 3.40 | 3.40 | -2.30% | 4,333,518 |
| Jul 17, 2026 | 3.56 | 3.58 | 3.46 | 3.48 | 3.48 | -2.25% | 2,748,095 |
| Jul 16, 2026 | 3.62 | 3.64 | 3.54 | 3.56 | 3.56 | -1.11% | 2,975,508 |
| Jul 15, 2026 | 3.68 | 3.68 | 3.56 | 3.60 | 3.60 | -2.17% | 2,751,587 |
| Jul 14, 2026 | 3.58 | 3.72 | 3.54 | 3.68 | 3.68 | 2.22% | 2,586,631 |
| Jul 13, 2026 | 3.76 | 3.76 | 3.60 | 3.60 | 3.60 | -2.70% | 4,930,971 |
| Jul 10, 2026 | 3.48 | 3.70 | 3.46 | 3.70 | 3.70 | 6.94% | 5,613,460 |
| Jul 9, 2026 | 3.40 | 3.54 | 3.40 | 3.46 | 3.46 | 1.76% | 3,634,416 |
| Jul 8, 2026 | 3.58 | 3.62 | 3.38 | 3.40 | 3.40 | -4.49% | 3,411,252 |
| Jul 7, 2026 | 3.62 | 3.62 | 3.52 | 3.56 | 3.56 | -1.11% | 2,039,270 |
| Jul 6, 2026 | 3.62 | 3.68 | 3.56 | 3.60 | 3.60 | -0.55% | 4,513,629 |
| Jul 3, 2026 | 3.34 | 3.64 | 3.34 | 3.62 | 3.62 | 8.38% | 7,774,040 |
| Jul 2, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | 552,611 |
| Jul 1, 2026 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | -0.60% | 830,356 |
| Jun 30, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 1.22% | 768,329 |
| Jun 29, 2026 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | -0.61% | 1,080,510 |
| Jun 26, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | - | 808,073 |
| Jun 25, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | 0.61% | 1,384,523 |
| Jun 24, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -0.61% | 1,592,619 |
| Jun 23, 2026 | 3.40 | 3.40 | 3.28 | 3.30 | 3.30 | -2.94% | 2,981,639 |
| Jun 22, 2026 | 3.34 | 3.44 | 3.34 | 3.40 | 3.40 | 1.80% | 2,796,642 |
| Jun 19, 2026 | 3.34 | 3.36 | 3.30 | 3.34 | 3.34 | - | 1,830,005 |
| Jun 18, 2026 | 3.42 | 3.42 | 3.28 | 3.34 | 3.34 | -2.34% | 2,060,406 |
| Jun 17, 2026 | 3.36 | 3.42 | 3.34 | 3.42 | 3.42 | 2.40% | 2,544,461 |
| Jun 16, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | -0.60% | 958,306 |
| Jun 15, 2026 | 3.30 | 3.36 | 3.28 | 3.36 | 3.36 | 3.07% | 1,616,119 |
| Jun 12, 2026 | 3.32 | 3.34 | 3.24 | 3.26 | 3.26 | -2.40% | 2,283,100 |
| Jun 11, 2026 | 3.36 | 3.38 | 3.30 | 3.34 | 3.34 | 0.60% | 1,379,300 |
| Jun 10, 2026 | 3.48 | 3.48 | 3.32 | 3.32 | 3.32 | -3.49% | 3,913,610 |
| Jun 9, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 2.99% | 3,419,501 |
| Jun 8, 2026 | 3.32 | 3.40 | 3.30 | 3.34 | 3.34 | - | 1,872,800 |
| 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 |