Advanced Micro Devices, Inc. (BKK:AMD03)
Thailand · Delayed Price · Currency is THB 10.80
+0.70 (6.93%)
At close: Sep 25, 2026
BKK:AMD03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.60 | 10.80 | 10.00 | 10.80 | 10.80 | 6.93% | 97,925 |
| Sep 24, 2026 | 10.20 | 10.40 | 10.10 | 10.10 | 10.10 | -2.88% | 50,625 |
| Sep 23, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 1.96% | 20,956 |
| Sep 22, 2026 | 9.60 | 10.40 | 9.60 | 10.20 | 10.20 | 6.25% | 391,949 |
| Sep 21, 2026 | 9.45 | 9.60 | 9.05 | 9.60 | 9.60 | 3.78% | 140,632 |
| Sep 18, 2026 | 9.05 | 9.25 | 8.75 | 9.25 | 9.25 | 6.32% | 102,902 |
| Sep 17, 2026 | 8.65 | 8.75 | 8.50 | 8.70 | 8.70 | 2.35% | 72,940 |
| Sep 16, 2026 | 8.45 | 8.50 | 8.30 | 8.50 | 8.50 | 3.66% | 51,326 |
| Sep 15, 2026 | 8.15 | 8.30 | 8.05 | 8.20 | 8.20 | - | 46,848 |
| Sep 14, 2026 | 8.35 | 8.60 | 8.20 | 8.20 | 8.20 | -2.38% | 61,808 |
| Sep 11, 2026 | 8.50 | 8.50 | 8.25 | 8.40 | 8.40 | -1.75% | 139,022 |
| Sep 10, 2026 | 8.55 | 8.65 | 8.25 | 8.55 | 8.55 | 3.64% | 139,370 |
| Sep 9, 2026 | 8.00 | 8.45 | 7.95 | 8.25 | 8.25 | 3.77% | 161,044 |
| Sep 8, 2026 | 7.80 | 8.05 | 7.80 | 7.95 | 7.95 | 1.92% | 29,892 |
| Sep 7, 2026 | 7.60 | 7.85 | 7.60 | 7.80 | 7.80 | 1.96% | 38,631 |
| Sep 4, 2026 | 7.50 | 7.65 | 7.30 | 7.65 | 7.65 | 1.32% | 66,561 |
| Sep 3, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -1.31% | 36,013 |
| Sep 2, 2026 | 7.70 | 7.70 | 7.55 | 7.65 | 7.65 | -1.29% | 41,354 |
| Sep 1, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | - | 7,195 |
| Aug 31, 2026 | 7.85 | 7.90 | 7.65 | 7.75 | 7.75 | -0.64% | 37,747 |
| Aug 28, 2026 | 8.05 | 8.05 | 7.80 | 7.80 | 7.80 | -3.11% | 143,535 |
| Aug 27, 2026 | 7.90 | 8.05 | 7.80 | 8.05 | 8.05 | 1.90% | 54,891 |
| Aug 26, 2026 | 7.90 | 7.90 | 7.75 | 7.90 | 7.90 | 3.95% | 6,683 |
| Aug 25, 2026 | 7.60 | 7.60 | 7.45 | 7.60 | 7.60 | - | 8,211 |
| Aug 24, 2026 | 7.70 | 7.75 | 7.60 | 7.60 | 7.60 | -1.94% | 33,728 |
| Aug 21, 2026 | 7.80 | 7.80 | 7.60 | 7.75 | 7.75 | 0.65% | 19,497 |
| Aug 20, 2026 | 7.95 | 7.95 | 7.65 | 7.70 | 7.70 | -3.75% | 58,504 |
| Aug 19, 2026 | 8.00 | 8.15 | 7.85 | 8.00 | 8.00 | -1.84% | 253,221 |
| Aug 18, 2026 | 8.25 | 8.60 | 8.10 | 8.15 | 8.15 | -5.78% | 655,463 |
| Aug 17, 2026 | 8.55 | 8.65 | 8.05 | 8.65 | 8.65 | 6.79% | 221,327 |
| Aug 14, 2026 | 8.10 | 8.25 | 8.00 | 8.10 | 8.10 | 1.25% | 91,925 |
| Aug 13, 2026 | 7.85 | 8.05 | 7.65 | 8.00 | 8.00 | 1.91% | 109,742 |
| Aug 11, 2026 | 8.00 | 8.00 | 7.80 | 7.85 | 7.85 | -2.48% | 34,972 |
| Aug 10, 2026 | 8.25 | 8.35 | 7.90 | 8.05 | 8.05 | -2.42% | 82,425 |
| Aug 7, 2026 | 7.95 | 8.25 | 7.85 | 8.25 | 8.25 | 4.43% | 103,398 |
| Aug 6, 2026 | 7.95 | 8.35 | 7.80 | 7.90 | 7.90 | - | 81,078 |
| Aug 5, 2026 | 8.40 | 8.80 | 7.85 | 7.90 | 7.90 | -5.39% | 308,117 |
| Aug 4, 2026 | 7.75 | 8.40 | 7.65 | 8.35 | 8.35 | 4.37% | 319,725 |
| Aug 3, 2026 | 8.45 | 8.60 | 7.90 | 8.00 | 8.00 | -4.76% | 46,855 |
| Jul 31, 2026 | 8.35 | 8.45 | 7.60 | 8.40 | 8.40 | 14.29% | 105,042 |
| Jul 30, 2026 | 7.35 | 7.35 | 7.10 | 7.35 | 7.35 | -18.78% | 43,651 |
| Jul 27, 2026 | 9.20 | 9.30 | 8.75 | 9.05 | 9.05 | -1.09% | 26,312 |
| Jul 24, 2026 | 9.40 | 9.40 | 8.95 | 9.15 | 9.15 | -3.17% | 32,607 |
| Jul 23, 2026 | 9.00 | 9.45 | 8.95 | 9.45 | 9.45 | 3.85% | 91,654 |
| Jul 22, 2026 | 8.90 | 9.20 | 8.85 | 9.10 | 9.10 | 2.25% | 33,114 |
| Jul 21, 2026 | 8.65 | 8.90 | 8.60 | 8.90 | 8.90 | 5.33% | 149,522 |
| Jul 20, 2026 | 8.40 | 8.70 | 7.80 | 8.45 | 8.45 | 4.32% | 89,228 |
| Jul 17, 2026 | 8.60 | 8.65 | 8.10 | 8.10 | 8.10 | -5.81% | 79,949 |
| Jul 16, 2026 | 9.40 | 9.40 | 8.60 | 8.60 | 8.60 | -7.53% | 94,850 |
| Jul 15, 2026 | 9.25 | 9.55 | 9.20 | 9.30 | 9.30 | 1.09% | 37,531 |