Advantest Corporation (BKK:ADVANT23)
Thailand · Delayed Price · Currency is THB 4.720
+0.160 (3.51%)
At close: Sep 4, 2026
BKK:ADVANT23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 3.51% | 74,507 |
| Sep 3, 2026 | 4.56 | 4.64 | 4.52 | 4.56 | 4.56 | -0.87% | 101,879 |
| Sep 2, 2026 | 4.64 | 4.68 | 4.56 | 4.60 | 4.60 | -0.86% | 28,743 |
| Sep 1, 2026 | 4.70 | 4.74 | 4.64 | 4.64 | 4.64 | -1.69% | 104,662 |
| Aug 31, 2026 | 4.70 | 4.74 | 4.68 | 4.72 | 4.72 | -4.45% | 213,019 |
| Aug 28, 2026 | 4.90 | 4.98 | 4.90 | 4.94 | 4.94 | 0.82% | 161,158 |
| Aug 27, 2026 | 4.92 | 4.94 | 4.80 | 4.90 | 4.90 | -2.00% | 49,159 |
| Aug 26, 2026 | 4.88 | 5.05 | 4.88 | 5.00 | 5.00 | 3.31% | 30,061 |
| Aug 25, 2026 | 4.70 | 4.86 | 4.70 | 4.84 | 4.84 | -0.41% | 82,086 |
| Aug 24, 2026 | 4.92 | 4.94 | 4.80 | 4.86 | 4.86 | -2.41% | 142,726 |
| Aug 21, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 16,808 |
| Aug 20, 2026 | 4.96 | 4.98 | 4.86 | 4.98 | 4.98 | - | 104,023 |
| Aug 19, 2026 | 5.10 | 5.10 | 4.94 | 4.98 | 4.98 | -1.39% | 252,268 |
| Aug 18, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -4.72% | 128,957 |
| Aug 17, 2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 3.92% | 197,838 |
| 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 |