Applied Materials, Inc. (BKK:AMAT01)
Thailand · Delayed Price · Currency is THB 3.220
-0.100 (-3.01%)
At close: Nov 6, 2026
BKK:AMAT01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.10 | 3.32 | 3.00 | 3.22 | 3.22 | -3.01% | 1,137,612 |
| Nov 5, 2026 | 3.58 | 3.58 | 3.28 | 3.32 | 3.32 | -7.78% | 130,259 |
| Nov 4, 2026 | 3.60 | 3.66 | 3.42 | 3.60 | 3.60 | 0.56% | 197,341 |
| Nov 3, 2026 | 3.74 | 3.74 | 3.52 | 3.58 | 3.58 | -4.28% | 562,724 |
| Nov 2, 2026 | 3.74 | 3.78 | 3.60 | 3.74 | 3.74 | -1.06% | 2,707,150 |
| Oct 30, 2026 | 3.84 | 3.98 | 3.74 | 3.78 | 3.78 | -1.56% | 571,458 |
| Oct 29, 2026 | 3.82 | 3.94 | 3.76 | 3.84 | 3.84 | 1.59% | 897,560 |
| Oct 28, 2026 | 3.66 | 3.82 | 3.62 | 3.78 | 3.78 | 3.85% | 660,478 |
| Oct 27, 2026 | 3.58 | 3.68 | 3.58 | 3.64 | 3.64 | 2.25% | 1,122,937 |
| Oct 26, 2026 | 3.64 | 3.66 | 3.50 | 3.56 | 3.56 | -2.20% | 1,981,543 |
| Oct 22, 2026 | 3.86 | 3.86 | 3.62 | 3.64 | 3.64 | -5.70% | 2,156,152 |
| Oct 21, 2026 | 3.80 | 3.90 | 3.74 | 3.86 | 3.86 | 0.52% | 141,481 |
| Oct 20, 2026 | 3.86 | 3.98 | 3.80 | 3.84 | 3.84 | -3.03% | 377,578 |
| Oct 19, 2026 | 4.06 | 4.06 | 3.92 | 3.96 | 3.96 | -2.46% | 518,165 |
| Oct 15, 2026 | 4.08 | 4.32 | 4.04 | 4.06 | 4.06 | -6.02% | 703,132 |
| Oct 14, 2026 | 4.68 | 4.70 | 4.26 | 4.32 | 4.32 | -7.69% | 549,077 |
| Oct 12, 2026 | 4.72 | 4.84 | 4.68 | 4.68 | 4.68 | -3.70% | 337,305 |
| Oct 9, 2026 | 4.76 | 4.88 | 4.72 | 4.86 | 4.86 | 1.67% | 354,697 |
| Oct 8, 2026 | 4.88 | 4.90 | 4.76 | 4.78 | 4.78 | -1.24% | 528,301 |
| Oct 7, 2026 | 5.10 | 5.10 | 4.84 | 4.84 | 4.84 | -5.10% | 1,584,859 |
| Oct 6, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 415,750 |
| Oct 5, 2026 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | 1.00% | 3,717,502 |
| Oct 2, 2026 | 4.98 | 5.05 | 4.82 | 5.00 | 5.00 | 1.63% | 2,155,464 |
| Oct 1, 2026 | 4.76 | 4.98 | 4.72 | 4.92 | 4.92 | 3.36% | 836,585 |
| Sep 30, 2026 | 4.60 | 4.78 | 4.60 | 4.76 | 4.76 | 3.48% | 2,422,568 |
| Sep 29, 2026 | 4.52 | 4.60 | 4.40 | 4.60 | 4.60 | 4.55% | 1,044,057 |
| Sep 28, 2026 | 4.44 | 4.50 | 4.38 | 4.40 | 4.40 | -1.35% | 368,512 |
| Sep 25, 2026 | 4.40 | 4.50 | 4.28 | 4.46 | 4.46 | 4.21% | 1,196,460 |
| Sep 24, 2026 | 4.40 | 4.40 | 4.28 | 4.28 | 4.28 | -1.83% | 1,072,540 |
| Sep 23, 2026 | 4.22 | 4.36 | 4.20 | 4.36 | 4.36 | 3.32% | 1,188,314 |
| Sep 22, 2026 | 4.22 | 4.36 | 4.18 | 4.22 | 4.22 | -0.47% | 2,390,737 |
| Sep 21, 2026 | 4.16 | 4.24 | 3.86 | 4.24 | 4.24 | 8.16% | 1,669,380 |
| Sep 18, 2026 | 3.86 | 4.00 | 3.82 | 3.92 | 3.92 | -0.51% | 1,038,164 |
| Sep 17, 2026 | 3.96 | 3.96 | 3.82 | 3.94 | 3.94 | -1.01% | 995,048 |
| Sep 16, 2026 | 3.90 | 4.00 | 3.86 | 3.98 | 3.98 | 1.02% | 376,759 |
| Sep 15, 2026 | 3.94 | 3.98 | 3.90 | 3.94 | 3.94 | -1.01% | 632,557 |
| Sep 14, 2026 | 4.24 | 4.26 | 3.98 | 3.98 | 3.98 | -5.69% | 640,770 |
| Sep 11, 2026 | 4.22 | 4.22 | 4.12 | 4.22 | 4.22 | -0.47% | 541,866 |
| Sep 10, 2026 | 4.28 | 4.30 | 4.22 | 4.24 | 4.24 | -1.40% | 319,989 |
| Sep 9, 2026 | 4.32 | 4.36 | 4.20 | 4.30 | 4.30 | 2.38% | 1,287,940 |
| 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 |