Advantest Corporation (BKK:ADVANT23)
Thailand · Delayed Price · Currency is THB 3.700
-0.140 (-3.65%)
At close: May 26, 2026
BKK:ADVANT23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.86 | 3.90 | 3.86 | 3.86 | - | 2.66% | 81,199 |
| May 22, 2026 | 3.76 | 3.78 | 3.70 | 3.76 | 3.76 | -0.53% | 104,060 |
| May 21, 2026 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | 5.00% | 893,799 |
| May 20, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 3.45% | 270,742 |
| May 19, 2026 | 3.46 | 3.54 | 3.44 | 3.48 | 3.48 | -4.92% | 98,704 |
| May 18, 2026 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | 1.67% | 334,588 |
| May 15, 2026 | 3.78 | 3.78 | 3.60 | 3.60 | 3.60 | -9.09% | 1,572,116 |
| May 14, 2026 | 4.06 | 4.06 | 3.94 | 3.96 | 3.96 | 1.02% | 512,215 |
| May 13, 2026 | 3.92 | 3.94 | 3.82 | 3.92 | 3.92 | -1.51% | 778,427 |
| May 12, 2026 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | -1.97% | 490,022 |
| May 11, 2026 | 4.14 | 4.14 | 4.02 | 4.06 | 4.06 | -2.40% | 712,581 |
| May 8, 2026 | 4.14 | 4.16 | 4.08 | 4.16 | 4.16 | -0.48% | 201,919 |
| May 7, 2026 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | - | 1,028,925 |
| May 6, 2026 | 3.98 | 4.18 | 3.98 | 4.18 | 4.18 | 4.50% | 1,170,894 |
| May 5, 2026 | 3.92 | 4.02 | 3.90 | 4.00 | 4.00 | 2.04% | 604,303 |
| Apr 30, 2026 | 4.00 | 4.00 | 3.90 | 3.92 | 3.92 | -3.92% | 3,038,929 |
| Apr 29, 2026 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | -1.45% | 70,177 |
| Apr 28, 2026 | 4.14 | 4.20 | 4.04 | 4.14 | 4.14 | -5.91% | 1,529,475 |
| Apr 27, 2026 | 4.18 | 4.70 | 4.18 | 4.40 | 4.40 | 5.77% | 4,148,390 |
| Apr 24, 2026 | 3.90 | 4.16 | 3.90 | 4.16 | 4.16 | 7.22% | 1,500,981 |
| Apr 23, 2026 | 3.86 | 3.90 | 3.80 | 3.88 | 3.88 | - | 338,183 |
| Apr 22, 2026 | 3.76 | 3.88 | 3.76 | 3.88 | 3.88 | 4.30% | 408,027 |
| Apr 21, 2026 | 3.72 | 3.78 | 3.70 | 3.72 | 3.72 | 1.09% | 169,758 |
| Apr 20, 2026 | 3.76 | 3.80 | 3.66 | 3.68 | 3.68 | -4.17% | 439,950 |
| Apr 17, 2026 | 3.92 | 3.94 | 3.76 | 3.84 | 3.84 | -2.04% | 658,428 |
| Apr 16, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 13.29% | 1,271,188 |
| Apr 10, 2026 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | 1.76% | 264,006 |
| Apr 9, 2026 | 3.42 | 3.42 | 3.36 | 3.40 | 3.40 | -1.73% | 80,824 |
| Apr 8, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | 13.07% | 321,643 |
| Apr 7, 2026 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | 1.32% | 103,864 |
| Apr 3, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 2.03% | 28,343 |
| Apr 2, 2026 | 2.92 | 2.98 | 2.92 | 2.96 | 2.96 | -5.13% | 91,252 |
| Apr 1, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | 7.59% | 95,215 |
| Mar 31, 2026 | 2.90 | 2.90 | 2.82 | 2.90 | 2.90 | - | 354,868 |
| Mar 30, 2026 | 2.88 | 2.92 | 2.80 | 2.90 | 2.90 | -6.93% | 231,020 |
| Mar 27, 2026 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | -3.11% | 334,114 |
| Mar 26, 2026 | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | -2.42% | 285,168 |
| Mar 25, 2026 | 3.24 | 3.32 | 3.20 | 3.30 | 3.30 | 5.10% | 312,736 |
| Mar 24, 2026 | 3.16 | 3.16 | 3.10 | 3.14 | 3.14 | -2.48% | 339,427 |
| Mar 23, 2026 | 3.20 | 3.22 | 3.16 | 3.22 | 3.22 | -4.17% | 83,891 |
| Mar 20, 2026 | 3.32 | 3.36 | 3.26 | 3.36 | 3.36 | 0.60% | 5,228 |
| Mar 19, 2026 | 3.40 | 3.40 | 3.26 | 3.34 | 3.34 | -2.34% | 37,046 |
| Mar 18, 2026 | 3.38 | 3.48 | 3.38 | 3.42 | 3.42 | 4.27% | 394,562 |
| Mar 17, 2026 | 3.32 | 3.34 | 3.24 | 3.28 | 3.28 | -2.38% | 87,278 |
| Mar 16, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | 4.35% | 266,854 |
| Mar 13, 2026 | 3.28 | 3.34 | 3.20 | 3.22 | 3.22 | -2.42% | 216,666 |
| Mar 12, 2026 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | -1.20% | 630,807 |
| Mar 11, 2026 | 3.40 | 3.44 | 3.34 | 3.34 | 3.34 | 0.60% | 191,380 |
| Mar 10, 2026 | 3.28 | 3.34 | 3.24 | 3.32 | 3.32 | 7.10% | 223,327 |
| Mar 9, 2026 | 3.46 | 3.46 | 3.04 | 3.10 | 3.10 | -11.93% | 580,525 |