Advantest Corporation (BKK:ADVANT23)
Thailand · Delayed Price · Currency is THB 5.10
+0.12 (2.41%)
At close: Aug 14, 2026
BKK:ADVANT23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | 2.41% | 419,574 |
| Aug 13, 2026 | 5.00 | 5.15 | 4.98 | 4.98 | 4.98 | 5.06% | 710,945 |
| Aug 11, 2026 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | -1.25% | 5,014 |
| Aug 10, 2026 | 4.74 | 4.84 | 4.74 | 4.80 | 4.80 | 5.26% | 330,072 |
| Aug 7, 2026 | 4.40 | 4.58 | 4.40 | 4.56 | 4.56 | -1.72% | 107,596 |
| Aug 6, 2026 | 4.68 | 4.72 | 4.62 | 4.64 | 4.64 | -2.11% | 12,667 |
| Aug 5, 2026 | 4.70 | 4.80 | 4.66 | 4.74 | 4.74 | 6.28% | 315,783 |
| Aug 4, 2026 | 4.40 | 4.48 | 4.34 | 4.46 | 4.46 | -1.76% | 159,444 |
| Aug 3, 2026 | 4.50 | 4.56 | 4.46 | 4.54 | 4.54 | 0.89% | 264,754 |
| Jul 31, 2026 | 4.56 | 4.60 | 4.42 | 4.50 | 4.50 | 14.80% | 957,835 |
| Jul 30, 2026 | 3.94 | 3.94 | 3.82 | 3.92 | 3.92 | -2.49% | 209,761 |
| Jul 27, 2026 | 3.98 | 4.04 | 3.90 | 4.02 | 4.02 | -2.43% | 158,635 |
| Jul 24, 2026 | 4.12 | 4.12 | 3.98 | 4.12 | 4.12 | -6.36% | 420,200 |
| Jul 23, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 5.77% | 412,474 |
| Jul 22, 2026 | 4.36 | 4.40 | 4.10 | 4.16 | 4.16 | - | 512,230 |
| Jul 21, 2026 | 3.96 | 4.18 | 3.96 | 4.16 | 4.16 | 6.12% | 333,863 |
| Jul 20, 2026 | 3.82 | 3.94 | 3.82 | 3.92 | 3.92 | 2.62% | 29,119 |
| Jul 17, 2026 | 3.82 | 3.88 | 3.64 | 3.82 | 3.82 | -8.17% | 2,385,387 |
| Jul 16, 2026 | 4.22 | 4.24 | 4.14 | 4.16 | 4.16 | -5.45% | 576,241 |
| Jul 15, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 4.76% | 3,234,010 |
| Jul 14, 2026 | 4.06 | 4.20 | 4.00 | 4.20 | 4.20 | 3.96% | 120,416 |
| Jul 13, 2026 | 4.14 | 4.14 | 3.98 | 4.04 | 4.04 | -2.88% | 338,971 |
| Jul 10, 2026 | 4.18 | 4.24 | 4.10 | 4.16 | 4.16 | 3.48% | 568,989 |
| Jul 9, 2026 | 4.08 | 4.12 | 4.00 | 4.02 | 4.02 | 6.91% | 1,259,329 |
| Jul 8, 2026 | 4.00 | 4.00 | 3.76 | 3.76 | 3.76 | -7.39% | 1,668,040 |
| Jul 7, 2026 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | -1.46% | 594,282 |
| Jul 6, 2026 | 4.04 | 4.12 | 4.02 | 4.12 | 4.12 | - | 527,327 |
| Jul 3, 2026 | 4.06 | 4.20 | 4.00 | 4.12 | 4.12 | 1.48% | 425,615 |
| Jul 2, 2026 | 4.16 | 4.22 | 3.98 | 4.06 | 4.06 | -9.78% | 951,787 |
| Jul 1, 2026 | 4.50 | 4.52 | 4.46 | 4.50 | 4.50 | - | 1,102,734 |
| Jun 30, 2026 | 4.52 | 4.56 | 4.46 | 4.50 | 4.50 | -0.88% | 227,643 |
| Jun 29, 2026 | 4.42 | 4.54 | 4.34 | 4.54 | 4.54 | - | 350,483 |
| Jun 26, 2026 | 4.60 | 4.60 | 4.46 | 4.54 | 4.54 | -8.10% | 2,097,778 |
| Jun 25, 2026 | 4.80 | 5.00 | 4.80 | 4.94 | 4.94 | 12.79% | 2,111,691 |
| Jun 24, 2026 | 4.42 | 4.44 | 4.28 | 4.38 | 4.38 | 2.82% | 465,513 |
| Jun 23, 2026 | 4.48 | 4.50 | 4.24 | 4.26 | 4.26 | -4.91% | 4,242,814 |
| Jun 22, 2026 | 4.44 | 4.50 | 4.42 | 4.48 | 4.48 | 1.82% | 632,158 |
| Jun 19, 2026 | 4.34 | 4.40 | 4.32 | 4.40 | 4.40 | 5.77% | 886,582 |
| Jun 18, 2026 | 4.20 | 4.20 | 4.12 | 4.16 | 4.16 | 1.46% | 727,288 |
| Jun 17, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 1,004,099 |
| Jun 16, 2026 | 4.20 | 4.30 | 4.12 | 4.20 | 4.20 | 3.45% | 3,849,354 |
| Jun 15, 2026 | 4.02 | 4.06 | 4.00 | 4.06 | 4.06 | 7.98% | 1,502,211 |
| Jun 12, 2026 | 3.78 | 3.82 | 3.74 | 3.76 | 3.76 | 6.21% | 1,492,312 |
| Jun 11, 2026 | 3.46 | 3.54 | 3.44 | 3.54 | 3.54 | - | 122,220 |
| Jun 10, 2026 | 3.60 | 3.62 | 3.42 | 3.54 | 3.54 | -3.80% | 4,375,110 |
| Jun 9, 2026 | 3.62 | 3.70 | 3.62 | 3.68 | 3.68 | 3.95% | 186,865 |
| Jun 8, 2026 | 3.58 | 3.58 | 3.44 | 3.54 | 3.54 | -4.84% | 1,981,782 |
| Jun 5, 2026 | 3.76 | 3.76 | 3.70 | 3.72 | 3.72 | -5.10% | 1,333,981 |
| Jun 4, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 7.69% | 3,820,222 |
| Jun 2, 2026 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | -0.55% | 370,806 |