Applied Materials, Inc. (BKK:AMAT01)
Thailand · Delayed Price · Currency is THB 4.200
+0.040 (0.96%)
At close: Sep 8, 2026
BKK:AMAT01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4.22 | 4.28 | 4.14 | 4.20 | 4.20 | 0.96% | 827,807 |
| Sep 7, 2026 | 4.18 | 4.22 | 4.06 | 4.16 | 4.16 | 2.46% | 1,143,739 |
| Sep 4, 2026 | 4.00 | 4.08 | 3.92 | 4.06 | 4.06 | 1.50% | 417,637 |
| Sep 3, 2026 | 4.06 | 4.08 | 4.00 | 4.00 | 4.00 | -0.99% | 760,499 |
| Sep 2, 2026 | 4.08 | 4.16 | 4.04 | 4.04 | 4.04 | -3.35% | 537,547 |
| Sep 1, 2026 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -2.34% | 358,912 |
| Aug 31, 2026 | 4.38 | 4.38 | 4.20 | 4.28 | 4.28 | -2.28% | 1,080,957 |
| Aug 28, 2026 | 4.40 | 4.48 | 4.32 | 4.38 | 4.38 | -2.23% | 272,902 |
| Aug 27, 2026 | 4.44 | 4.50 | 4.34 | 4.48 | 4.48 | 2.28% | 1,122,608 |
| Aug 26, 2026 | 4.50 | 4.50 | 4.34 | 4.38 | 4.38 | -1.79% | 154,093 |
| Aug 25, 2026 | 4.40 | 4.48 | 4.32 | 4.46 | 4.46 | 0.90% | 484,783 |
| Aug 24, 2026 | 4.56 | 4.60 | 4.32 | 4.42 | 4.42 | -2.64% | 845,909 |
| Aug 21, 2026 | 4.54 | 4.56 | 4.46 | 4.54 | 4.54 | - | 318,819 |
| Aug 20, 2026 | 4.56 | 4.76 | 4.48 | 4.54 | 4.54 | -3.75% | 748,883 |
| Aug 19, 2026 | 4.72 | 4.76 | 4.60 | 4.72 | 4.72 | - | 988,222 |
| Aug 18, 2026 | 4.72 | 4.94 | 4.68 | 4.72 | 4.72 | - | 2,022,562 |
| Aug 17, 2026 | 4.68 | 4.78 | 4.60 | 4.72 | 4.72 | 0.85% | 2,040,053 |
| Aug 14, 2026 | 5.05 | 5.20 | 4.66 | 4.68 | 4.68 | -8.24% | 2,405,872 |
| Aug 13, 2026 | 4.88 | 5.15 | 4.84 | 5.10 | 5.10 | 4.51% | 772,280 |
| Aug 11, 2026 | 5.10 | 5.10 | 4.80 | 4.88 | 4.88 | -4.31% | 667,248 |
| Aug 10, 2026 | 4.92 | 5.10 | 4.86 | 5.10 | 5.10 | 3.24% | 386,131 |
| Aug 7, 2026 | 4.92 | 4.94 | 4.74 | 4.94 | 4.94 | - | 2,466,571 |
| Aug 6, 2026 | 4.98 | 5.10 | 4.84 | 4.94 | 4.94 | -1.20% | 2,561,450 |
| Aug 5, 2026 | 5.00 | 5.15 | 4.96 | 5.00 | 5.00 | 2.46% | 1,784,650 |
| Aug 4, 2026 | 4.58 | 4.94 | 4.54 | 4.88 | 4.88 | 3.83% | 442,566 |
| Aug 3, 2026 | 4.86 | 4.96 | 4.66 | 4.70 | 4.70 | -3.29% | 1,430,234 |
| Jul 31, 2026 | 4.32 | 4.88 | 4.32 | 4.86 | 4.86 | 15.17% | 980,194 |
| Jul 30, 2026 | 5.20 | 5.20 | 4.02 | 4.22 | 4.22 | -18.85% | 2,014,937 |
| Jul 27, 2026 | 5.30 | 5.30 | 4.98 | 5.20 | 5.20 | -1.89% | 410,035 |
| Jul 24, 2026 | 5.20 | 5.40 | 5.10 | 5.30 | 5.30 | 0.95% | 899,617 |
| Jul 23, 2026 | 5.15 | 5.30 | 5.10 | 5.25 | 5.25 | 1.94% | 995,804 |
| Jul 22, 2026 | 5.20 | 5.35 | 5.10 | 5.15 | 5.15 | -0.96% | 941,628 |
| Jul 21, 2026 | 5.05 | 5.20 | 4.92 | 5.20 | 5.20 | 4.42% | 529,046 |
| Jul 20, 2026 | 5.00 | 5.10 | 4.80 | 4.98 | 4.98 | 0.81% | 207,689 |
| Jul 17, 2026 | 5.25 | 5.50 | 4.86 | 4.94 | 4.94 | -8.52% | 1,633,983 |
| Jul 16, 2026 | 5.75 | 5.75 | 5.20 | 5.40 | 5.40 | -6.09% | 557,321 |
| Jul 15, 2026 | 5.60 | 5.85 | 5.50 | 5.75 | 5.75 | 3.60% | 929,378 |
| Jul 14, 2026 | 5.40 | 5.60 | 5.25 | 5.55 | 5.55 | 2.78% | 507,834 |
| Jul 13, 2026 | 5.35 | 5.60 | 5.30 | 5.40 | 5.40 | 0.93% | 884,448 |
| Jul 10, 2026 | 5.60 | 5.80 | 5.30 | 5.35 | 5.35 | -2.73% | 901,122 |
| Jul 9, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 10.00% | 746,502 |
| Jul 8, 2026 | 5.20 | 5.25 | 4.90 | 5.00 | 5.00 | -3.85% | 835,639 |
| Jul 7, 2026 | 5.80 | 5.90 | 5.20 | 5.20 | 5.20 | -9.57% | 1,508,948 |
| Jul 6, 2026 | 5.70 | 5.80 | 5.65 | 5.75 | 5.75 | 1.77% | 109,743 |
| Jul 3, 2026 | 6.15 | 6.25 | 5.40 | 5.65 | 5.65 | -6.61% | 1,553,366 |
| Jul 2, 2026 | 6.55 | 6.55 | 5.80 | 6.05 | 6.05 | -8.33% | 3,127,602 |
| Jul 1, 2026 | 6.55 | 6.85 | 6.45 | 6.60 | 6.60 | - | 1,072,884 |
| Jun 30, 2026 | 6.05 | 6.80 | 5.90 | 6.60 | 6.60 | 9.09% | 1,215,147 |
| Jun 29, 2026 | 6.00 | 6.10 | 5.80 | 6.05 | 6.05 | - | 399,285 |
| Jun 26, 2026 | 5.85 | 6.15 | 5.70 | 6.05 | 6.05 | 4.31% | 1,118,302 |