Asia Medical and Agricultural Laboratory and Research Center PCL (BKK:AMARC)
Thailand · Delayed Price · Currency is THB 4.400
-0.080 (-1.79%)
May 12, 2026, 4:37 PM ICT
BKK:AMARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.50 | 4.64 | 4.46 | 4.46 | - | -0.45% | 1,282,859 |
| 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 | 5.38% | 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 |
| Mar 17, 2026 | 3.42 | 3.52 | 3.42 | 3.48 | 3.39 | 2.96% | 1,818,649 |
| Mar 16, 2026 | 3.62 | 3.62 | 3.32 | 3.38 | 3.29 | -6.11% | 4,607,136 |
| Mar 13, 2026 | 3.68 | 3.72 | 3.56 | 3.60 | 3.50 | -1.64% | 4,245,044 |
| Mar 12, 2026 | 3.54 | 3.72 | 3.44 | 3.66 | 3.56 | 3.98% | 6,453,338 |
| Mar 11, 2026 | 3.52 | 3.70 | 3.50 | 3.52 | 3.43 | 0.57% | 4,120,409 |
| Mar 10, 2026 | 3.42 | 3.50 | 3.40 | 3.50 | 3.41 | 2.94% | 2,613,071 |
| Mar 9, 2026 | 3.30 | 3.40 | 3.24 | 3.40 | 3.31 | -0.58% | 2,173,900 |
| Mar 6, 2026 | 3.40 | 3.44 | 3.34 | 3.42 | 3.33 | 1.79% | 3,653,551 |
| Mar 5, 2026 | 3.38 | 3.42 | 3.30 | 3.36 | 3.27 | 2.44% | 4,550,823 |
| Mar 4, 2026 | 3.22 | 3.30 | 3.06 | 3.28 | 3.19 | -3.53% | 4,227,690 |
| Mar 2, 2026 | 3.40 | 3.50 | 3.38 | 3.40 | 3.31 | -2.30% | 3,636,946 |
| Feb 27, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.39 | -1.69% | 2,952,795 |
| Feb 26, 2026 | 3.50 | 3.62 | 3.40 | 3.54 | 3.44 | 1.72% | 6,936,557 |
| Feb 25, 2026 | 3.52 | 3.56 | 3.44 | 3.48 | 3.39 | 0.58% | 4,233,031 |
| Feb 24, 2026 | 3.54 | 3.56 | 3.44 | 3.46 | 3.37 | - | 5,832,190 |
| Feb 23, 2026 | 3.28 | 3.66 | 3.26 | 3.46 | 3.37 | 7.45% | 13,236,000 |