Applied Materials, Inc. (BKK:AMAT19)
Thailand · Delayed Price · Currency is THB 4.040
+0.160 (4.12%)
At close: Sep 25, 2026
BKK:AMAT19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.96 | 4.04 | 3.88 | 4.04 | 4.04 | 4.12% | 188,421 |
| Sep 24, 2026 | 3.88 | 3.96 | 3.84 | 3.88 | 3.88 | -0.51% | 844,776 |
| Sep 23, 2026 | 3.80 | 3.92 | 3.78 | 3.90 | 3.90 | 2.63% | 76,672 |
| Sep 22, 2026 | 3.90 | 3.90 | 3.78 | 3.80 | 3.80 | -0.52% | 137,447 |
| Sep 21, 2026 | 3.76 | 3.82 | 3.50 | 3.82 | 3.82 | 9.14% | 160,219 |
| Sep 18, 2026 | 3.58 | 3.58 | 3.46 | 3.50 | 3.50 | -1.69% | 271,663 |
| Sep 17, 2026 | 3.54 | 3.56 | 3.46 | 3.56 | 3.56 | -0.56% | 49,238 |
| Sep 16, 2026 | 3.54 | 3.60 | 3.48 | 3.58 | 3.58 | 0.56% | 11,593 |
| Sep 15, 2026 | 3.56 | 3.60 | 3.52 | 3.56 | 3.56 | -1.11% | 46,742 |
| Sep 14, 2026 | 3.80 | 3.84 | 3.60 | 3.60 | 3.60 | -3.74% | 400,440 |
| Sep 11, 2026 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -2.09% | 14,443 |
| Sep 10, 2026 | 3.84 | 3.88 | 3.78 | 3.82 | 3.82 | -1.55% | 819 |
| Sep 9, 2026 | 3.90 | 3.92 | 3.78 | 3.88 | 3.88 | 2.11% | 14,871 |
| Sep 8, 2026 | 3.84 | 3.84 | 3.76 | 3.80 | 3.80 | 1.06% | 30,033 |
| Sep 7, 2026 | 3.68 | 3.78 | 3.68 | 3.76 | 3.76 | 2.17% | 34,656 |
| Sep 4, 2026 | 3.62 | 3.68 | 3.54 | 3.68 | 3.68 | 2.22% | 37,455 |
| Sep 3, 2026 | 3.66 | 3.68 | 3.60 | 3.60 | 3.60 | -1.64% | 40,427 |
| Sep 2, 2026 | 3.70 | 3.76 | 3.64 | 3.66 | 3.66 | -2.66% | 63,630 |
| Sep 1, 2026 | 3.82 | 3.84 | 3.76 | 3.76 | 3.76 | -1.05% | 41,705 |
| Aug 31, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -3.55% | 128,288 |
| Aug 28, 2026 | 3.96 | 4.00 | 3.88 | 3.94 | 3.94 | -2.48% | 38,982 |
| Aug 27, 2026 | 4.00 | 4.04 | 3.90 | 4.04 | 4.04 | 2.54% | 127,385 |
| Aug 26, 2026 | 3.90 | 4.00 | 3.90 | 3.94 | 3.94 | -2.48% | 344,009 |
| Aug 25, 2026 | 3.92 | 4.04 | 3.90 | 4.04 | 4.04 | 3.06% | 45,625 |
| Aug 24, 2026 | 4.14 | 4.14 | 3.92 | 3.92 | 3.92 | -4.39% | 137,880 |
| Aug 21, 2026 | 4.08 | 4.12 | 4.04 | 4.10 | 4.10 | 0.49% | 6,498 |
| Aug 20, 2026 | 4.14 | 4.30 | 4.06 | 4.08 | 4.08 | -4.59% | 66,258 |
| Aug 19, 2026 | 4.24 | 4.30 | 4.14 | 4.28 | 4.28 | 0.47% | 206,328 |
| Aug 18, 2026 | 4.24 | 4.44 | 4.22 | 4.26 | 4.26 | - | 192,952 |
| Aug 17, 2026 | 4.20 | 4.32 | 4.14 | 4.26 | 4.26 | 0.95% | 454,405 |
| Aug 14, 2026 | 4.58 | 4.64 | 4.20 | 4.22 | 4.22 | -8.26% | 381,474 |
| Aug 13, 2026 | 4.42 | 4.62 | 4.34 | 4.60 | 4.60 | 5.50% | 21,152 |
| Aug 11, 2026 | 4.58 | 4.60 | 4.32 | 4.36 | 4.36 | -3.54% | 254,809 |
| Aug 10, 2026 | 4.46 | 4.52 | 4.40 | 4.52 | 4.52 | 2.26% | 25,910 |
| Aug 7, 2026 | 4.44 | 4.44 | 4.28 | 4.42 | 4.42 | 0.45% | 3,537 |
| Aug 6, 2026 | 4.46 | 4.58 | 4.38 | 4.40 | 4.40 | -1.79% | 102,445 |
| Aug 5, 2026 | 4.52 | 4.64 | 4.46 | 4.48 | 4.48 | 0.90% | 234,645 |
| Aug 4, 2026 | 4.14 | 4.44 | 4.12 | 4.44 | 4.44 | 3.74% | 1,203 |
| Aug 3, 2026 | 4.44 | 4.44 | 4.24 | 4.28 | 4.28 | -2.73% | 18,596 |
| Jul 31, 2026 | 3.90 | 4.40 | 3.90 | 4.40 | 4.40 | 15.79% | 287,182 |
| Jul 30, 2026 | 4.66 | 4.68 | 3.60 | 3.80 | 3.80 | -19.15% | 75,117 |
| 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 | 4.56 | 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 | 5.15 | 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 |