Applied Materials, Inc. (BKK:AMAT19)
Thailand · Delayed Price · Currency is THB 4.700
-0.020 (-0.42%)
Last updated: Jul 27, 2026, 4:16 PM ICT
BKK:AMAT19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.66 | 4.70 | 4.62 | 4.70 | 4.70 | -0.42% | 16,030 |
| Jul 24, 2026 | 4.60 | 4.88 | 4.60 | 4.72 | 4.72 | 0.43% | 31,304 |
| Jul 23, 2026 | 4.56 | 4.72 | 4.56 | 4.70 | 4.70 | 2.17% | 111 |
| Jul 22, 2026 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -1.29% | 163,786 |
| Jul 21, 2026 | 4.48 | 4.66 | 4.44 | 4.66 | 4.66 | 4.02% | 307,002 |
| Jul 20, 2026 | 4.46 | 4.60 | 4.38 | 4.48 | 4.48 | 0.45% | 151,577 |
| Jul 17, 2026 | 4.70 | 4.86 | 4.40 | 4.46 | 4.46 | -7.08% | 248,937 |
| Jul 16, 2026 | 4.90 | 5.15 | 4.72 | 4.80 | 4.80 | -7.69% | 2,972 |
| Jul 15, 2026 | 5.10 | 5.20 | 4.96 | 5.20 | 5.20 | 4.00% | 146,038 |
| Jul 14, 2026 | 5.00 | 5.00 | 4.78 | 5.00 | 5.00 | 2.46% | 40 |
| Jul 13, 2026 | 4.78 | 5.05 | 4.76 | 4.88 | 4.88 | 1.67% | 231 |
| Jul 10, 2026 | 5.15 | 5.25 | 4.80 | 4.80 | 4.80 | -3.61% | 11,165 |
| Jul 9, 2026 | 4.84 | 4.98 | 4.54 | 4.98 | 4.98 | 7.79% | 30,174 |
| Jul 8, 2026 | 4.70 | 4.72 | 4.42 | 4.62 | 4.62 | -1.70% | 47,363 |