Advantest Corporation (BKK:ADVANT23)
Thailand · Delayed Price · Currency is THB 4.120
+0.060 (1.48%)
At close: Jul 3, 2026
BKK:ADVANT23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 3.62 | 3.68 | 3.58 | 3.66 | 3.66 | -1.61% | 1,424,780 |
| May 28, 2026 | 3.74 | 3.74 | 3.60 | 3.72 | 3.72 | -4.12% | 556,944 |
| May 27, 2026 | 3.86 | 3.88 | 3.76 | 3.88 | 3.88 | 4.86% | 1,839,837 |
| May 26, 2026 | 3.68 | 3.70 | 3.62 | 3.70 | 3.70 | -3.65% | 2,155,857 |
| May 25, 2026 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | 2.13% | 187,855 |
| 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 |