Asia Medical and Agricultural Laboratory and Research Center PCL (BKK:AMARC)
Thailand · Delayed Price · Currency is THB 2.960
-0.040 (-1.33%)
Sep 25, 2026, 2:57 PM ICT
BKK:AMARC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.98 | 3.00 | 2.96 | 2.96 | - | -1.33% | 523,058 |
| 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 |
| 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 |