Applied Materials, Inc. (BKK:AMAT23)
Thailand · Delayed Price · Currency is THB 7.00
-0.30 (-4.11%)
At close: Aug 11, 2026
BKK:AMAT23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.25 | 7.25 | 6.95 | 7.00 | 7.00 | -4.11% | 59,137 |
| Aug 10, 2026 | 7.15 | 7.30 | 7.10 | 7.30 | 7.30 | 2.10% | 4,975 |
| Aug 7, 2026 | 7.05 | 7.15 | 6.85 | 7.15 | 7.15 | 1.42% | 13,345 |
| Aug 6, 2026 | 7.20 | 7.35 | 7.05 | 7.05 | 7.05 | -2.08% | 47,449 |
| Aug 5, 2026 | 7.25 | 7.40 | 7.20 | 7.20 | 7.20 | 2.13% | 108,818 |
| Aug 4, 2026 | 6.95 | 7.10 | 6.60 | 7.05 | 7.05 | 4.44% | 16,524 |
| Aug 3, 2026 | 7.05 | 7.15 | 6.70 | 6.75 | 6.75 | -4.26% | 138,220 |
| Jul 31, 2026 | 6.35 | 7.05 | 6.30 | 7.05 | 7.05 | 15.57% | 34,838 |
| Jul 30, 2026 | 7.50 | 7.50 | 5.80 | 6.10 | 6.10 | -18.67% | 161,011 |
| Jul 27, 2026 | 7.45 | 7.60 | 7.20 | 7.50 | 7.50 | -1.32% | 14,246 |
| Jul 24, 2026 | 7.55 | 7.75 | 7.35 | 7.60 | 7.60 | - | 39,966 |
| Jul 23, 2026 | 7.50 | 7.65 | 7.35 | 7.60 | 7.60 | 2.70% | 61,818 |
| Jul 22, 2026 | 7.50 | 7.75 | 7.40 | 7.40 | 7.40 | -0.67% | 225,911 |
| Jul 21, 2026 | 7.35 | 7.45 | 7.10 | 7.45 | 7.45 | 4.20% | 169,524 |
| Jul 20, 2026 | 7.25 | 7.45 | 6.95 | 7.15 | 7.15 | 0.70% | 265,273 |
| Jul 17, 2026 | 7.60 | 7.90 | 7.05 | 7.10 | 7.10 | -7.79% | 500,670 |
| Jul 16, 2026 | 8.30 | 8.30 | 7.55 | 7.70 | 7.70 | -7.78% | 153,841 |
| Jul 15, 2026 | 8.15 | 8.45 | 7.90 | 8.35 | 8.35 | 3.73% | 282,964 |
| Jul 14, 2026 | 7.70 | 8.05 | 7.65 | 8.05 | 8.05 | 3.21% | 130,492 |
| Jul 13, 2026 | 7.70 | 8.15 | 7.65 | 7.80 | 7.80 | 1.30% | 83,208 |
| Jul 10, 2026 | 8.00 | 8.45 | 7.70 | 7.70 | 7.70 | -3.14% | 161,761 |
| Jul 9, 2026 | 7.60 | 8.00 | 7.25 | 7.95 | 7.95 | 10.42% | 237,356 |
| Jul 8, 2026 | 7.45 | 7.60 | 7.10 | 7.20 | 7.20 | -4.64% | 156,299 |
| Jul 7, 2026 | 8.40 | 8.50 | 7.55 | 7.55 | 7.55 | -9.58% | 313,941 |
| Jul 6, 2026 | 8.15 | 8.40 | 8.15 | 8.35 | 8.35 | 1.83% | 47,089 |
| Jul 3, 2026 | 8.10 | 9.10 | 7.80 | 8.20 | 8.20 | -5.75% | 518,125 |
| Jul 2, 2026 | 8.85 | 9.50 | 8.35 | 8.70 | 8.70 | -8.90% | 867,960 |
| Jul 1, 2026 | 9.70 | 9.85 | 9.30 | 9.55 | 9.55 | 0.53% | 258,093 |
| Jun 30, 2026 | 8.75 | 9.80 | 8.50 | 9.50 | 9.50 | 7.95% | 378,654 |
| Jun 29, 2026 | 8.85 | 8.85 | 8.40 | 8.80 | 8.80 | 1.15% | 353,368 |
| Jun 26, 2026 | 8.70 | 8.85 | 8.20 | 8.70 | 8.70 | 2.96% | 636,378 |
| Jun 25, 2026 | 8.30 | 8.45 | 7.65 | 8.45 | 8.45 | 4.97% | 59,783 |
| Jun 24, 2026 | 7.95 | 8.05 | 7.65 | 8.05 | 8.05 | 1.26% | 125,962 |
| Jun 23, 2026 | 8.35 | 8.40 | 7.85 | 7.95 | 7.95 | -4.22% | 182,679 |
| Jun 22, 2026 | 8.15 | 8.30 | 8.10 | 8.30 | 8.30 | 1.84% | 77,993 |
| Jun 19, 2026 | 8.20 | 8.45 | 7.90 | 8.15 | 8.15 | -0.61% | 562,221 |
| Jun 18, 2026 | 8.15 | 8.25 | 7.70 | 8.20 | 8.20 | 5.81% | 287,946 |
| Jun 17, 2026 | 7.70 | 7.85 | 7.50 | 7.75 | 7.75 | 0.65% | 247,338 |
| Jun 16, 2026 | 7.85 | 7.85 | 7.60 | 7.70 | 7.70 | -1.28% | 594,746 |
| Jun 15, 2026 | 7.30 | 7.80 | 7.15 | 7.80 | 7.80 | 7.59% | 398,467 |