Applied Materials, Inc. (BKK:AMAT01)
Thailand · Delayed Price · Currency is THB 5.40
-0.10 (-1.82%)
Last updated: Jul 10, 2026, 2:37 PM ICT
BKK:AMAT01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.50 | 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 | 6.15 | 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 |
| Jun 25, 2026 | 5.50 | 5.90 | 5.30 | 5.80 | 5.80 | 3.57% | 327,292 |
| Jun 24, 2026 | 5.40 | 5.60 | 5.35 | 5.60 | 5.60 | 2.75% | 135,090 |
| Jun 23, 2026 | 5.75 | 5.85 | 5.45 | 5.45 | 5.45 | -5.22% | 1,661,868 |
| Jun 22, 2026 | 5.70 | 5.95 | 5.60 | 5.75 | 5.75 | 0.88% | 559,604 |