BKK:AMAT80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.06	2.14	1.96	2.04	2.04	-2.86%	324,141
Nov 6, 2026	2.16	2.16	1.98	2.10	2.10	-2.78%	515,715
Nov 5, 2026	2.34	2.34	2.16	2.16	2.16	-9.24%	248,773
Nov 4, 2026	2.40	2.40	2.24	2.38	2.38	0.85%	151,109
Nov 3, 2026	2.44	2.44	2.30	2.36	2.36	-4.07%	452,787
Nov 2, 2026	2.46	2.46	2.36	2.46	2.46	-0.81%	40,770
Oct 30, 2026	2.50	2.60	2.44	2.48	2.48	-0.80%	113,642
Oct 29, 2026	2.48	2.56	2.46	2.50	2.50	1.63%	316,279
Oct 28, 2026	2.40	2.50	2.38	2.46	2.46	4.24%	171,380
Oct 27, 2026	2.34	2.40	2.32	2.36	2.36	0.85%	56,753
Oct 26, 2026	2.36	2.36	2.30	2.34	2.34	-0.85%	208,023
Oct 22, 2026	2.56	2.56	2.36	2.36	2.36	-6.35%	517,280
Oct 21, 2026	2.48	2.56	2.42	2.52	2.52	1.61%	733,067
Oct 20, 2026	2.62	2.62	2.48	2.48	2.48	-3.13%	466,872
Oct 19, 2026	2.66	2.68	2.56	2.56	2.56	-3.76%	116,965
Oct 15, 2026	2.82	2.82	2.62	2.66	2.66	-6.34%	267,532
Oct 14, 2026	2.88	3.08	2.80	2.84	2.84	-7.19%	499,032
Oct 12, 2026	3.08	3.18	3.06	3.06	3.06	-3.16%	145,547
Oct 9, 2026	3.12	3.20	3.08	3.16	3.16	1.28%	759,206
Oct 8, 2026	3.16	3.20	3.12	3.12	3.12	-1.89%	356,621
Oct 7, 2026	3.32	3.36	3.16	3.18	3.18	-4.22%	701,883
Oct 6, 2026	3.30	3.34	3.26	3.32	3.32	1.22%	763,974
Oct 5, 2026	3.28	3.36	3.28	3.28	3.28	-0.61%	2,824,628
Oct 2, 2026	3.20	3.30	3.18	3.30	3.30	3.12%	1,061,679
Oct 1, 2026	3.12	3.26	3.10	3.20	3.20	2.56%	598,114
Sep 30, 2026	3.02	3.12	3.02	3.12	3.12	3.31%	659,367
Sep 29, 2026	2.88	3.02	2.88	3.02	3.02	5.59%	550,418
Sep 28, 2026	2.96	2.96	2.86	2.86	2.86	-2.72%	1,522,515
Sep 25, 2026	2.82	2.94	2.82	2.94	2.94	4.26%	212,021
Sep 24, 2026	2.82	2.88	2.80	2.82	2.82	-0.70%	321,549
Sep 23, 2026	2.78	2.84	2.78	2.84	2.84	2.16%	309,194
Sep 22, 2026	2.76	2.86	2.74	2.78	2.78	0.72%	415,281
Sep 21, 2026	2.56	2.76	2.56	2.76	2.76	7.81%	65,773
Sep 18, 2026	2.56	2.56	2.50	2.56	2.56	0.79%	15,155
Sep 17, 2026	2.58	2.58	2.52	2.54	2.54	-2.31%	22,380
Sep 16, 2026	2.60	2.60	2.56	2.60	2.60	0.78%	477,808
Sep 15, 2026	2.58	2.60	2.56	2.58	2.58	-0.77%	426,372
Sep 14, 2026	2.68	2.68	2.60	2.60	2.60	-3.70%	112,738
Sep 11, 2026	2.76	2.76	2.70	2.70	2.70	-2.88%	364
Sep 10, 2026	2.80	2.82	2.76	2.78	2.78	-1.42%	2,185