Applied Materials, Inc. (BKK:AMAT23)
Thailand · Delayed Price · Currency is THB 8.70
-0.85 (-8.90%)
At close: Jul 2, 2026
BKK:AMAT23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |