Advantest Corporation (BKK:ADVANT80)
Thailand · Delayed Price · Currency is THB 8.20
+0.20 (2.50%)
At close: Oct 2, 2026
BKK:ADVANT80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.25 | 8.30 | 8.10 | 8.20 | 8.20 | 2.50% | 25,468 |
| Oct 1, 2026 | 7.85 | 8.00 | 7.80 | 8.00 | 8.00 | 10.34% | 87,119 |
| Sep 30, 2026 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | 0.69% | 35,452 |
| Sep 29, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | -1.28% | 5,786 |
| Sep 28, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.29 | 1.39% | 21,604 |
| Sep 25, 2026 | 7.05 | 7.25 | 7.05 | 7.20 | 7.19 | 3.60% | 18,428 |
| Sep 24, 2026 | 7.10 | 7.15 | 6.95 | 6.95 | 6.94 | -3.47% | 70,028 |
| Sep 23, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.19 | 0.70% | 100,000 |
| Sep 22, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.14 | 2.88% | 67,000 |
| Sep 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | - | 16,200 |
| Sep 18, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.94 | 6.92% | 13 |
| Sep 17, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.49 | -1.52% | 1,174 |
| Sep 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | 2.33% | 21 |
| Sep 15, 2026 | 6.75 | 6.75 | 6.45 | 6.45 | 6.44 | -5.15% | 31,655 |
| Sep 14, 2026 | 6.75 | 6.80 | 6.55 | 6.80 | 6.79 | -1.45% | 530,524 |
| Sep 11, 2026 | 6.80 | 6.90 | 6.65 | 6.90 | 6.89 | -4.83% | 14,546 |
| Sep 10, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.24 | 2.84% | 3,144 |
| Sep 9, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.04 | -3.42% | 1,231 |
| Sep 8, 2026 | 7.50 | 7.65 | 7.30 | 7.30 | 7.29 | 1.39% | 26,531 |
| Sep 7, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.19 | 0.70% | 20,784 |
| Sep 4, 2026 | 6.90 | 7.15 | 6.80 | 7.15 | 7.14 | 7.52% | 10,378 |
| Sep 3, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.64 | -2.92% | 436,886 |
| Sep 2, 2026 | 6.90 | 6.90 | 6.70 | 6.85 | 6.84 | -1.44% | 64 |
| Sep 1, 2026 | 7.00 | 7.00 | 6.80 | 6.95 | 6.94 | -2.11% | 353 |
| Aug 31, 2026 | 6.95 | 7.10 | 6.90 | 7.10 | 7.09 | -3.40% | 5,334 |
| Aug 28, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 7.34 | 2.08% | 3,859 |
| Aug 27, 2026 | 7.30 | 7.30 | 7.05 | 7.20 | 7.19 | -1.37% | 4,474 |
| Aug 26, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.29 | 1.39% | 506 |
| Aug 25, 2026 | 7.00 | 7.20 | 6.80 | 7.20 | 7.19 | - | 3,569 |
| Aug 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | -3.36% | 21 |
| Aug 21, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.44 | 4.20% | 180 |
| Aug 20, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.14 | -4.03% | 1,400 |
| Aug 19, 2026 | 7.50 | 7.50 | 7.30 | 7.45 | 7.44 | - | 677 |
| Aug 18, 2026 | 7.65 | 7.65 | 7.45 | 7.45 | 7.44 | -4.49% | 2,578 |
| Aug 17, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.79 | 1.96% | 75,296 |
| Aug 14, 2026 | 7.75 | 7.75 | 7.55 | 7.65 | 7.64 | 1.32% | 56,052 |
| Aug 13, 2026 | 7.65 | 7.65 | 7.45 | 7.55 | 7.54 | 4.86% | 5,203 |
| Aug 11, 2026 | 7.20 | 7.20 | 7.00 | 7.20 | 7.19 | 0.70% | 487 |
| Aug 10, 2026 | 7.10 | 7.15 | 7.05 | 7.15 | 7.14 | 7.52% | 111 |
| Aug 7, 2026 | 6.70 | 6.70 | 6.55 | 6.65 | 6.64 | -2.92% | 885,948 |
| Aug 6, 2026 | 6.95 | 7.10 | 6.80 | 6.85 | 6.84 | -2.84% | 116 |
| Aug 5, 2026 | 7.05 | 7.15 | 7.00 | 7.05 | 7.04 | 5.22% | 9,230 |
| Aug 4, 2026 | 6.45 | 6.70 | 6.45 | 6.70 | 6.69 | 1.52% | 202 |
| Aug 3, 2026 | 6.75 | 6.80 | 6.60 | 6.60 | 6.59 | -2.94% | 1,189 |
| Jul 31, 2026 | 6.75 | 6.80 | 6.60 | 6.80 | 6.79 | 17.24% | 60,967 |
| Jul 30, 2026 | 5.85 | 5.85 | 5.65 | 5.80 | 5.79 | -2.52% | 51,564 |
| Jul 27, 2026 | 5.90 | 5.95 | 5.75 | 5.95 | 5.94 | 0.85% | 3,368 |
| Jul 24, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.89 | -8.53% | 15,709 |
| Jul 23, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.44 | 5.74% | 2,069 |
| Jul 22, 2026 | 6.60 | 6.60 | 6.05 | 6.10 | 6.09 | 0.83% | 2,020 |