Amkor Technology, Inc. (BKK:AMKR03)
Thailand · Delayed Price · Currency is THB 1.400
-0.050 (-3.45%)
At close: Oct 22, 2026
BKK:AMKR03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.51 | 1.52 | 1.40 | 1.40 | 1.40 | -3.45% | 177,848 |
| Oct 21, 2026 | 1.39 | 1.47 | 1.35 | 1.45 | 1.45 | 4.32% | 256,882 |
| Oct 20, 2026 | 1.41 | 1.49 | 1.38 | 1.39 | 1.39 | -3.47% | 154,912 |
| Oct 19, 2026 | 1.46 | 1.48 | 1.39 | 1.44 | 1.44 | -2.04% | 1,199,445 |
| Oct 15, 2026 | 1.48 | 1.61 | 1.44 | 1.47 | 1.47 | -8.70% | 340,040 |
| Oct 14, 2026 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | -1.83% | 230,917 |
| Oct 12, 2026 | 1.65 | 1.77 | 1.64 | 1.64 | 1.64 | -5.75% | 668,914 |
| Oct 9, 2026 | 1.72 | 1.80 | 1.69 | 1.74 | 1.74 | - | 1,585,227 |
| Oct 8, 2026 | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -2.25% | 340,122 |
| Oct 7, 2026 | 1.81 | 1.88 | 1.78 | 1.78 | 1.78 | -4.81% | 58,037 |
| Oct 6, 2026 | 1.89 | 1.91 | 1.84 | 1.87 | 1.87 | -2.09% | 121,530 |
| Oct 5, 2026 | 1.85 | 1.92 | 1.85 | 1.91 | 1.91 | 4.37% | 328,628 |
| Oct 2, 2026 | 1.81 | 1.84 | 1.75 | 1.83 | 1.83 | - | 504,322 |
| Oct 1, 2026 | 1.80 | 1.84 | 1.77 | 1.83 | 1.83 | - | 83,877 |
| Sep 30, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.67% | 382,520 |
| Sep 29, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | 2.27% | 16,702 |
| Sep 28, 2026 | 1.75 | 1.82 | 1.75 | 1.76 | 1.76 | -2.76% | 113,940 |
| Sep 25, 2026 | 1.75 | 1.85 | 1.71 | 1.81 | 1.81 | 4.62% | 91,771 |
| Sep 24, 2026 | 1.79 | 1.84 | 1.73 | 1.73 | 1.73 | -4.95% | 179,704 |
| Sep 23, 2026 | 1.74 | 1.83 | 1.74 | 1.82 | 1.82 | 4.60% | 382,474 |
| Sep 22, 2026 | 1.75 | 1.77 | 1.70 | 1.74 | 1.74 | -0.57% | 38,693 |
| Sep 21, 2026 | 1.70 | 1.75 | 1.62 | 1.75 | 1.75 | 8.02% | 131,433 |
| Sep 18, 2026 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | 1.89% | 277,409 |
| Sep 17, 2026 | 1.56 | 1.59 | 1.52 | 1.59 | 1.59 | 1.27% | 122,634 |
| Sep 16, 2026 | 1.56 | 1.59 | 1.52 | 1.57 | 1.57 | -0.63% | 172,730 |
| Sep 15, 2026 | 1.57 | 1.62 | 1.56 | 1.58 | 1.58 | -4.24% | 45,827 |
| Sep 14, 2026 | 1.66 | 1.71 | 1.64 | 1.65 | 1.65 | - | 143,415 |
| Sep 11, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -2.94% | 43,761 |
| Sep 10, 2026 | 1.67 | 1.71 | 1.64 | 1.70 | 1.70 | - | 98,745 |
| Sep 9, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 6.25% | 95,013 |
| Sep 8, 2026 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | - | 129,858 |
| Sep 7, 2026 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 57,330 |
| Sep 4, 2026 | 1.55 | 1.59 | 1.50 | 1.59 | 1.59 | 1.27% | 99,770 |
| Sep 3, 2026 | 1.58 | 1.59 | 1.53 | 1.57 | 1.57 | 3.29% | 6,388 |
| Sep 2, 2026 | 1.52 | 1.57 | 1.51 | 1.52 | 1.52 | -2.43% | 58,475 |
| Sep 1, 2026 | 1.61 | 1.62 | 1.55 | 1.56 | 1.56 | -3.11% | 35,336 |
| Aug 31, 2026 | 1.69 | 1.69 | 1.57 | 1.61 | 1.61 | -3.59% | 151,359 |
| Aug 28, 2026 | 1.71 | 1.75 | 1.67 | 1.67 | 1.67 | -0.60% | 187,109 |
| Aug 27, 2026 | 1.60 | 1.68 | 1.58 | 1.68 | 1.68 | 4.35% | 33,729 |
| Aug 26, 2026 | 1.62 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 46,445 |
| Aug 25, 2026 | 1.62 | 1.63 | 1.55 | 1.62 | 1.62 | -0.61% | 21,388 |
| Aug 24, 2026 | 1.71 | 1.71 | 1.60 | 1.63 | 1.63 | -4.12% | 41,966 |
| Aug 21, 2026 | 1.68 | 1.71 | 1.65 | 1.70 | 1.70 | 0.59% | 64,741 |
| Aug 20, 2026 | 1.81 | 1.85 | 1.68 | 1.69 | 1.69 | -7.14% | 497,728 |
| Aug 19, 2026 | 1.93 | 1.93 | 1.77 | 1.82 | 1.82 | -5.70% | 2,927,173 |
| Aug 18, 2026 | 2.02 | 2.06 | 1.93 | 1.93 | 1.93 | -3.50% | 6,025,434 |
| Aug 17, 2026 | 1.93 | 2.02 | 1.92 | 2.00 | 2.00 | 2.56% | 585,444 |
| Aug 14, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 5.41% | 550,583 |
| Aug 13, 2026 | 1.79 | 1.87 | 1.77 | 1.85 | 1.85 | 3.93% | 133,644 |
| Aug 11, 2026 | 1.85 | 1.85 | 1.76 | 1.78 | 1.78 | -5.32% | 150,848 |