Applied Materials, Inc. (BKK:AMAT23)
Thailand · Delayed Price · Currency is THB 5.50
0.00 (0.00%)
At close: Oct 30, 2026
BKK:AMAT23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.35 | 5.75 | 5.35 | 5.50 | 5.50 | - | 11,632 |
| Oct 29, 2026 | 5.50 | 5.65 | 5.40 | 5.50 | 5.50 | 0.92% | 44,134 |
| Oct 28, 2026 | 5.25 | 5.50 | 5.25 | 5.45 | 5.45 | 3.81% | 111,574 |
| Oct 27, 2026 | 5.15 | 5.35 | 5.15 | 5.25 | 5.25 | 2.94% | 12,743 |
| Oct 26, 2026 | 5.30 | 5.30 | 5.05 | 5.10 | 5.10 | -2.86% | 30,945 |
| Oct 22, 2026 | 5.55 | 5.60 | 5.20 | 5.25 | 5.25 | -5.41% | 42,771 |
| Oct 21, 2026 | 5.50 | 5.85 | 5.40 | 5.55 | 5.55 | 0.91% | 69,217 |
| Oct 20, 2026 | 5.65 | 5.75 | 5.45 | 5.50 | 5.50 | -3.51% | 104,099 |
| Oct 19, 2026 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | -3.39% | 78,251 |
| Oct 15, 2026 | 6.25 | 6.25 | 5.85 | 5.90 | 5.90 | -5.60% | 417,812 |
| Oct 14, 2026 | 6.35 | 6.80 | 6.15 | 6.25 | 6.25 | -8.09% | 240,264 |
| Oct 12, 2026 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | -2.16% | 98,907 |
| Oct 9, 2026 | 6.95 | 7.10 | 6.75 | 6.95 | 6.95 | - | 76,493 |
| Oct 8, 2026 | 7.00 | 7.05 | 6.90 | 6.95 | 6.95 | -1.42% | 122,837 |
| Oct 7, 2026 | 7.40 | 7.40 | 7.00 | 7.05 | 7.05 | -4.08% | 123,987 |
| Oct 6, 2026 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | 0.68% | 68,198 |
| Oct 5, 2026 | 7.25 | 7.40 | 7.25 | 7.30 | 7.30 | 1.39% | 360,317 |
| Oct 2, 2026 | 7.25 | 7.25 | 7.00 | 7.20 | 7.20 | 1.41% | 273,767 |
| Oct 1, 2026 | 6.90 | 7.25 | 6.85 | 7.10 | 7.10 | 2.90% | 146,111 |
| Sep 30, 2026 | 6.85 | 6.90 | 6.75 | 6.90 | 6.90 | 3.76% | 165,469 |
| Sep 29, 2026 | 6.45 | 6.65 | 6.40 | 6.65 | 6.65 | 4.72% | 101,593 |
| Sep 28, 2026 | 6.45 | 6.50 | 6.35 | 6.35 | 6.35 | -2.31% | 479,607 |
| Sep 25, 2026 | 6.45 | 6.50 | 6.20 | 6.50 | 6.50 | 4.00% | 393,675 |
| Sep 24, 2026 | 6.35 | 6.35 | 6.15 | 6.25 | 6.25 | 0.81% | 85,826 |
| Sep 23, 2026 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 200,081 |
| Sep 22, 2026 | 6.25 | 6.30 | 6.05 | 6.10 | 6.10 | 0.83% | 318,075 |
| Sep 21, 2026 | 6.00 | 6.05 | 5.55 | 6.05 | 6.05 | 8.04% | 1,439,640 |
| Sep 18, 2026 | 5.75 | 5.75 | 5.55 | 5.60 | 5.60 | -1.75% | 1,543,379 |
| Sep 17, 2026 | 5.75 | 5.75 | 5.55 | 5.70 | 5.70 | - | 33,575 |
| Sep 16, 2026 | 5.65 | 5.80 | 5.60 | 5.70 | 5.70 | -0.87% | 217,907 |
| Sep 15, 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | - | 56,383 |
| Sep 14, 2026 | 6.10 | 6.20 | 5.75 | 5.75 | 5.75 | -4.96% | 32,261 |
| Sep 11, 2026 | 6.10 | 6.10 | 6.10 | 6.05 | 6.05 | -1.63% | 500 |
| Sep 10, 2026 | 6.15 | 6.25 | 6.05 | 6.15 | 6.15 | -0.81% | 39,321 |
| Sep 9, 2026 | 6.15 | 6.30 | 6.05 | 6.20 | 6.20 | 2.48% | 165,754 |
| Sep 8, 2026 | 6.25 | 6.25 | 6.00 | 6.05 | 6.05 | -0.82% | 16,193 |
| Sep 7, 2026 | 5.90 | 6.30 | 5.90 | 6.10 | 6.10 | 3.39% | 93,432 |
| Sep 4, 2026 | 5.75 | 5.90 | 5.65 | 5.90 | 5.90 | 1.72% | 155,281 |
| Sep 3, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 57,274 |
| Sep 2, 2026 | 6.00 | 6.05 | 5.85 | 5.85 | 5.85 | -3.31% | 1,105,893 |
| 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 | 6.45 | 6.45 | 6.20 | 6.30 | 6.30 | -3.08% | 64,901 |
| Aug 27, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 4.00% | 281,018 |
| Aug 26, 2026 | 6.50 | 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 | 6.45 | 6.60 | 6.45 | 6.50 | 6.50 | 0.78% | 30,345 |
| Aug 20, 2026 | 6.85 | 6.85 | 6.45 | 6.45 | 6.45 | -5.06% | 186,344 |
| Aug 19, 2026 | 6.85 | 6.90 | 6.60 | 6.80 | 6.79 | -0.73% | 152,344 |