Advantest Corporation (BKK:ADVANT80)
Thailand · Delayed Price · Currency is THB 6.90
-0.35 (-4.83%)
At close: Sep 11, 2026
BKK:ADVANT80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.80 | 6.90 | 6.65 | 6.90 | 6.90 | -4.83% | 14,546 |
| Sep 10, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.84% | 3,144 |
| Sep 9, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -3.42% | 1,231 |
| Sep 8, 2026 | 7.50 | 7.65 | 7.30 | 7.30 | 7.30 | 1.39% | 26,531 |
| Sep 7, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | 0.70% | 20,784 |
| Sep 4, 2026 | 6.90 | 7.15 | 6.80 | 7.15 | 7.15 | 7.52% | 10,378 |
| Sep 3, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -2.92% | 436,886 |
| Sep 2, 2026 | 6.90 | 6.90 | 6.70 | 6.85 | 6.85 | -1.44% | 64 |
| Sep 1, 2026 | 7.00 | 7.00 | 6.80 | 6.95 | 6.95 | -2.11% | 353 |
| Aug 31, 2026 | 6.95 | 7.10 | 6.90 | 7.10 | 7.10 | -3.40% | 5,334 |
| Aug 28, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | 3,859 |
| Aug 27, 2026 | 7.30 | 7.30 | 7.05 | 7.20 | 7.20 | -1.37% | 4,474 |
| Aug 26, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | 506 |
| Aug 25, 2026 | 7.00 | 7.20 | 6.80 | 7.20 | 7.20 | - | 3,569 |
| Aug 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.36% | 21 |
| Aug 21, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 4.20% | 180 |
| Aug 20, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -4.03% | 1,400 |
| Aug 19, 2026 | 7.50 | 7.50 | 7.30 | 7.45 | 7.45 | - | 677 |
| Aug 18, 2026 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -4.49% | 2,578 |
| Aug 17, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1.96% | 75,296 |
| Aug 14, 2026 | 7.75 | 7.75 | 7.55 | 7.65 | 7.65 | 1.32% | 56,052 |
| Aug 13, 2026 | 7.65 | 7.65 | 7.45 | 7.55 | 7.55 | 4.86% | 5,203 |
| Aug 11, 2026 | 7.20 | 7.20 | 7.00 | 7.20 | 7.20 | 0.70% | 487 |
| Aug 10, 2026 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 7.52% | 111 |
| Aug 7, 2026 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | -2.92% | 885,948 |
| Aug 6, 2026 | 6.95 | 7.10 | 6.80 | 6.85 | 6.85 | -2.84% | 116 |
| Aug 5, 2026 | 7.05 | 7.15 | 7.00 | 7.05 | 7.05 | 5.22% | 9,230 |
| Aug 4, 2026 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 1.52% | 202 |
| Aug 3, 2026 | 6.75 | 6.80 | 6.60 | 6.60 | 6.60 | -2.94% | 1,189 |
| Jul 31, 2026 | 6.75 | 6.80 | 6.60 | 6.80 | 6.80 | 17.24% | 60,967 |
| Jul 30, 2026 | 5.85 | 5.85 | 5.65 | 5.80 | 5.80 | -2.52% | 51,564 |
| Jul 27, 2026 | 5.90 | 5.95 | 5.75 | 5.95 | 5.95 | 0.85% | 3,368 |
| Jul 24, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -8.53% | 15,709 |
| Jul 23, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 5.74% | 2,069 |
| Jul 22, 2026 | 6.60 | 6.60 | 6.05 | 6.10 | 6.10 | 0.83% | 2,020 |
| Jul 21, 2026 | 5.85 | 6.10 | 5.85 | 6.05 | 6.05 | 6.14% | 28,077 |
| Jul 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2,000 |
| Jul 17, 2026 | 5.55 | 5.70 | 5.40 | 5.70 | 5.70 | -7.32% | 43,396 |
| Jul 16, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -4.65% | 40,038 |
| Jul 15, 2026 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | 7.50% | 1,232 |
| Jul 14, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 116 |