Advantest Corporation (BKK:ADVANT19)
Thailand · Delayed Price · Currency is THB 8.15
+0.25 (3.16%)
At close: Oct 2, 2026
BKK:ADVANT19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.30 | 8.35 | 8.15 | 8.15 | 8.15 | 3.16% | 198,266 |
| Oct 1, 2026 | 7.80 | 7.95 | 7.80 | 7.90 | 7.90 | 7.48% | 397,185 |
| Sep 30, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 2.08% | 149,282 |
| Sep 29, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.07% | 553,204 |
| Sep 28, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 0.70% | 28,069 |
| Sep 25, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 2.14% | 24,902 |
| Sep 24, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -3.45% | 82,254 |
| Sep 23, 2026 | 7.15 | 7.30 | 7.15 | 7.25 | 7.25 | 1.40% | 45,717 |
| Sep 22, 2026 | 7.15 | 7.30 | 7.15 | 7.15 | 7.15 | 1.42% | 193,991 |
| Sep 21, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | 2.92% | 20,700 |
| Sep 18, 2026 | 6.75 | 6.95 | 6.75 | 6.85 | 6.85 | 6.20% | 37,604 |
| Sep 17, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 208,746 |
| Sep 16, 2026 | 6.50 | 6.55 | 6.40 | 6.50 | 6.50 | - | 4,695 |
| Sep 15, 2026 | 6.75 | 6.75 | 6.40 | 6.50 | 6.50 | -3.70% | 59,980 |
| Sep 14, 2026 | 6.75 | 6.75 | 6.60 | 6.75 | 6.75 | -0.74% | 603,805 |
| Sep 11, 2026 | 6.75 | 6.85 | 6.65 | 6.80 | 6.80 | -6.85% | 111,165 |
| Sep 10, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 4.29% | 19,031 |
| Sep 9, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -4.11% | 1,216,879 |
| Sep 8, 2026 | 7.45 | 7.65 | 7.30 | 7.30 | 7.30 | 0.69% | 425,066 |
| Sep 7, 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | 4.32% | 167,755 |
| Sep 4, 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | 2.96% | 34,926 |
| Sep 3, 2026 | 6.80 | 6.85 | 6.65 | 6.75 | 6.75 | -0.74% | 565,505 |
| Sep 2, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | -1.45% | 37,232 |
| Sep 1, 2026 | 6.90 | 7.00 | 6.85 | 6.90 | 6.90 | -1.43% | 63,402 |
| Aug 31, 2026 | 6.95 | 7.05 | 6.90 | 7.00 | 7.00 | -3.45% | 85,358 |
| Aug 28, 2026 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | 1.40% | 36,265 |
| Aug 27, 2026 | 7.25 | 7.30 | 7.10 | 7.15 | 7.15 | -2.72% | 39,853 |
| Aug 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.34 | 3.52% | 10,000 |
| Aug 25, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | -0.70% | 109,987 |
| Aug 24, 2026 | 7.35 | 7.35 | 7.10 | 7.15 | 7.15 | -4.03% | 16,497 |
| Aug 21, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.44 | 0.68% | 289,805 |
| Aug 20, 2026 | 7.30 | 7.40 | 7.15 | 7.40 | 7.39 | -0.67% | 37,676 |
| Aug 19, 2026 | 7.40 | 7.45 | 7.30 | 7.45 | 7.44 | 0.68% | 1,027,068 |
| Aug 18, 2026 | 7.55 | 7.60 | 7.40 | 7.40 | 7.39 | -5.13% | 126,550 |
| Aug 17, 2026 | 7.80 | 7.85 | 7.80 | 7.80 | 7.79 | 1.30% | 242,842 |
| Aug 14, 2026 | 7.70 | 7.75 | 7.55 | 7.70 | 7.69 | 3.36% | 112,435 |
| Aug 13, 2026 | 7.55 | 7.60 | 7.40 | 7.45 | 7.44 | 4.20% | 281,135 |
| Aug 11, 2026 | 7.15 | 7.15 | 7.00 | 7.15 | 7.15 | - | 2,442 |
| Aug 10, 2026 | 7.05 | 7.15 | 7.00 | 7.15 | 7.15 | 5.15% | 256,138 |
| Aug 7, 2026 | 6.60 | 6.90 | 6.60 | 6.80 | 6.80 | -0.73% | 1,270,793 |
| Aug 6, 2026 | 6.90 | 7.00 | 6.80 | 6.85 | 6.85 | -2.84% | 52,252 |
| Aug 5, 2026 | 7.00 | 7.15 | 6.90 | 7.05 | 7.05 | 6.02% | 275,041 |
| Aug 4, 2026 | 6.50 | 6.65 | 6.40 | 6.65 | 6.65 | -0.75% | 119,615 |
| Aug 3, 2026 | 6.70 | 6.80 | 6.65 | 6.70 | 6.70 | -0.74% | 216,595 |
| Jul 31, 2026 | 6.75 | 6.85 | 6.60 | 6.75 | 6.75 | 16.38% | 640,854 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.65 | 5.80 | 5.80 | -1.69% | 43,585 |
| Jul 27, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | -1.67% | 118,668 |
| Jul 24, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -6.25% | 108,488 |
| Jul 23, 2026 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | 4.92% | 51,255 |
| Jul 22, 2026 | 6.45 | 6.50 | 6.10 | 6.10 | 6.10 | -0.81% | 562,957 |