Applied Materials, Inc. (BKK:AMAT23)
Thailand · Delayed Price · Currency is THB 6.15
-0.15 (-2.38%)
At close: Aug 31, 2026
BKK:AMAT23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6.20 | 6.20 | 6.00 | 6.05 | 6.05 | -1.63% | 48,970 |
| Aug 31, 2026 | 6.30 | 6.30 | 6.05 | 6.15 | 6.15 | -2.38% | 173,183 |
| Aug 28, 2026 | 6.35 | 6.45 | 6.20 | 6.30 | 6.30 | -3.08% | 64,901 |
| Aug 27, 2026 | 6.40 | 6.50 | 6.25 | 6.50 | 6.50 | 4.00% | 281,018 |
| Aug 26, 2026 | 6.30 | 6.55 | 6.25 | 6.25 | 6.25 | -2.34% | 522,637 |
| Aug 25, 2026 | 6.30 | 6.50 | 6.25 | 6.40 | 6.40 | 1.59% | 372,396 |
| Aug 24, 2026 | 6.55 | 6.60 | 6.25 | 6.30 | 6.30 | -3.08% | 246,533 |
| Aug 21, 2026 | 6.55 | 6.60 | 6.45 | 6.50 | 6.50 | 0.78% | 30,345 |
| Aug 20, 2026 | 6.60 | 6.85 | 6.45 | 6.45 | 6.45 | -5.06% | 186,344 |
| Aug 19, 2026 | 6.80 | 6.90 | 6.60 | 6.80 | 6.79 | -0.73% | 152,344 |
| Aug 18, 2026 | 6.85 | 7.15 | 6.75 | 6.85 | 6.84 | - | 333,463 |
| Aug 17, 2026 | 6.80 | 6.90 | 6.65 | 6.85 | 6.84 | 1.48% | 425,482 |
| Aug 14, 2026 | 7.35 | 7.45 | 6.70 | 6.75 | 6.74 | -8.16% | 409,569 |
| Aug 13, 2026 | 7.05 | 7.40 | 6.95 | 7.35 | 7.34 | 5.00% | 114,521 |
| Aug 11, 2026 | 7.25 | 7.25 | 6.95 | 7.00 | 6.99 | -4.11% | 59,137 |
| Aug 10, 2026 | 7.15 | 7.30 | 7.10 | 7.30 | 7.29 | 2.10% | 4,975 |
| Aug 7, 2026 | 7.05 | 7.15 | 6.85 | 7.15 | 7.14 | 1.42% | 13,345 |
| Aug 6, 2026 | 7.20 | 7.35 | 7.05 | 7.05 | 7.04 | -2.08% | 47,449 |
| Aug 5, 2026 | 7.25 | 7.40 | 7.20 | 7.20 | 7.19 | 2.13% | 108,818 |
| Aug 4, 2026 | 6.65 | 7.10 | 6.60 | 7.05 | 7.04 | 4.44% | 16,524 |
| Aug 3, 2026 | 7.05 | 7.15 | 6.70 | 6.75 | 6.74 | -4.26% | 138,220 |
| Jul 31, 2026 | 6.35 | 7.05 | 6.30 | 7.05 | 7.04 | 15.57% | 34,838 |
| Jul 30, 2026 | 7.50 | 7.50 | 5.80 | 6.10 | 6.09 | -18.67% | 161,011 |
| Jul 27, 2026 | 7.60 | 7.60 | 7.20 | 7.50 | 7.49 | -1.32% | 14,246 |
| Jul 24, 2026 | 7.55 | 7.75 | 7.35 | 7.60 | 7.59 | - | 39,966 |
| Jul 23, 2026 | 7.50 | 7.65 | 7.35 | 7.60 | 7.59 | 2.70% | 61,818 |
| Jul 22, 2026 | 7.50 | 7.75 | 7.40 | 7.40 | 7.39 | -0.67% | 225,911 |
| Jul 21, 2026 | 7.35 | 7.45 | 7.10 | 7.45 | 7.44 | 4.20% | 169,524 |
| Jul 20, 2026 | 7.25 | 7.45 | 6.95 | 7.15 | 7.14 | 0.70% | 265,273 |
| Jul 17, 2026 | 7.60 | 7.90 | 7.05 | 7.10 | 7.09 | -7.79% | 500,670 |
| Jul 16, 2026 | 8.30 | 8.30 | 7.55 | 7.70 | 7.69 | -7.78% | 153,841 |
| Jul 15, 2026 | 8.10 | 8.45 | 7.90 | 8.35 | 8.34 | 3.73% | 282,964 |
| Jul 14, 2026 | 7.70 | 8.05 | 7.65 | 8.05 | 8.04 | 3.21% | 130,492 |
| Jul 13, 2026 | 7.70 | 8.15 | 7.65 | 7.80 | 7.79 | 1.30% | 83,208 |
| Jul 10, 2026 | 8.10 | 8.45 | 7.70 | 7.70 | 7.69 | -3.14% | 161,761 |
| Jul 9, 2026 | 7.25 | 8.00 | 7.25 | 7.95 | 7.94 | 10.42% | 237,356 |
| Jul 8, 2026 | 7.50 | 7.60 | 7.10 | 7.20 | 7.19 | -4.64% | 156,299 |
| Jul 7, 2026 | 8.40 | 8.50 | 7.55 | 7.55 | 7.54 | -9.58% | 313,941 |
| Jul 6, 2026 | 8.15 | 8.40 | 8.15 | 8.35 | 8.34 | 1.83% | 47,089 |
| Jul 3, 2026 | 8.80 | 9.10 | 7.80 | 8.20 | 8.19 | -5.75% | 518,125 |
| Jul 2, 2026 | 9.50 | 9.50 | 8.35 | 8.70 | 8.69 | -8.90% | 867,960 |
| Jul 1, 2026 | 9.50 | 9.85 | 9.30 | 9.55 | 9.54 | 0.53% | 258,093 |
| Jun 30, 2026 | 8.75 | 9.80 | 8.50 | 9.50 | 9.49 | 7.95% | 378,654 |
| Jun 29, 2026 | 8.85 | 8.85 | 8.40 | 8.80 | 8.79 | 1.15% | 353,368 |
| Jun 26, 2026 | 8.55 | 8.85 | 8.20 | 8.70 | 8.69 | 2.96% | 636,378 |
| Jun 25, 2026 | 8.00 | 8.45 | 7.65 | 8.45 | 8.44 | 4.97% | 59,783 |
| Jun 24, 2026 | 7.95 | 8.05 | 7.65 | 8.05 | 8.04 | 1.26% | 125,962 |
| Jun 23, 2026 | 8.35 | 8.40 | 7.85 | 7.95 | 7.94 | -4.22% | 182,679 |
| Jun 22, 2026 | 8.20 | 8.30 | 8.10 | 8.30 | 8.29 | 1.84% | 77,993 |
| Jun 19, 2026 | 8.20 | 8.45 | 7.90 | 8.15 | 8.14 | -0.61% | 562,221 |