BKK:AMAT19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	4.22	4.32	4.14	4.26	4.26	0.95%	454,405
Aug 14, 2026	4.24	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	4.38	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	4.48	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