Advantest Corporation (BKK:ADVANT23)
Thailand · Delayed Price · Currency is THB 5.70
-0.10 (-1.72%)
At close: Oct 14, 2026
BKK:ADVANT23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.80 | 5.95 | 5.65 | 5.70 | 5.70 | -1.72% | 114,015 |
| Oct 12, 2026 | 5.80 | 5.95 | 5.80 | 5.80 | 5.80 | -0.85% | 34,777 |
| Oct 9, 2026 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 365,145 |
| Oct 8, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 350,695 |
| Oct 7, 2026 | 5.90 | 6.00 | 5.85 | 5.95 | 5.95 | -0.83% | 144,344 |
| Oct 6, 2026 | 5.90 | 6.05 | 5.85 | 6.00 | 6.00 | 3.45% | 185,463 |
| Oct 5, 2026 | 5.75 | 5.95 | 5.75 | 5.80 | 5.80 | 3.57% | 263,427 |
| Oct 2, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | 5.66% | 501,164 |
| Oct 1, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 6.85% | 860,680 |
| Sep 30, 2026 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 2.48% | 422,383 |
| Sep 29, 2026 | 4.86 | 4.86 | 4.78 | 4.84 | 4.84 | -0.73% | 22,543 |
| Sep 28, 2026 | 4.88 | 4.94 | 4.80 | 4.88 | 4.88 | 0.41% | 371,238 |
| Sep 25, 2026 | 4.82 | 4.86 | 4.80 | 4.86 | 4.86 | 2.10% | 199,465 |
| Sep 24, 2026 | 4.80 | 4.82 | 4.74 | 4.76 | 4.76 | -1.65% | 105,251 |
| Sep 23, 2026 | 4.76 | 4.84 | 4.74 | 4.84 | 4.84 | 1.68% | 105,389 |
| Sep 22, 2026 | 4.78 | 4.78 | 4.72 | 4.76 | 4.76 | 1.28% | 113,068 |
| Sep 21, 2026 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | 0.43% | 39,057 |
| Sep 18, 2026 | 4.52 | 4.70 | 4.52 | 4.68 | 4.68 | 4.93% | 200,526 |
| Sep 17, 2026 | 4.40 | 4.46 | 4.34 | 4.46 | 4.46 | -0.89% | 122,395 |
| Sep 16, 2026 | 4.40 | 4.52 | 4.40 | 4.50 | 4.50 | 0.90% | 52,245 |
| Sep 15, 2026 | 4.50 | 4.56 | 4.34 | 4.46 | 4.46 | -2.19% | 199,573 |
| Sep 14, 2026 | 4.56 | 4.56 | 4.48 | 4.56 | 4.56 | -2.15% | 164,909 |
| Sep 11, 2026 | 4.60 | 4.70 | 4.52 | 4.66 | 4.66 | -6.43% | 293,220 |
| Sep 10, 2026 | 4.88 | 5.20 | 4.86 | 4.98 | 4.98 | 2.89% | 142,903 |
| Sep 9, 2026 | 4.90 | 4.90 | 4.76 | 4.84 | 4.84 | -2.02% | 136,879 |
| Sep 8, 2026 | 5.00 | 5.15 | 4.90 | 4.94 | 4.94 | - | 269,498 |
| Sep 7, 2026 | 4.90 | 4.94 | 4.86 | 4.94 | 4.94 | 4.66% | 166,443 |
| 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 | 5.29 | 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 |