Advanced Micro Devices, Inc. (BKK:AMD03)
Thailand · Delayed Price · Currency is THB 8.10
+0.10 (1.25%)
At close: Aug 14, 2026
BKK:AMD03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 9.00 | 9.20 | 8.85 | 9.20 | 9.20 | 1.66% | 15,149 |
| Jul 13, 2026 | 9.10 | 9.30 | 9.00 | 9.05 | 9.05 | -0.55% | 23,335 |
| Jul 10, 2026 | 8.90 | 9.30 | 8.90 | 9.10 | 9.10 | 2.82% | 70,412 |
| Jul 9, 2026 | 8.50 | 8.90 | 8.40 | 8.85 | 8.85 | 4.73% | 58,289 |
| Jul 8, 2026 | 8.90 | 8.90 | 8.40 | 8.45 | 8.45 | -6.11% | 298,495 |
| Jul 7, 2026 | 9.15 | 9.55 | 8.90 | 9.00 | 9.00 | 1.12% | 39,130 |
| Jul 6, 2026 | 8.90 | 8.90 | 8.65 | 8.90 | 8.90 | - | 2,093 |
| Jul 3, 2026 | 8.95 | 9.20 | 8.45 | 8.90 | 8.90 | -0.56% | 252,358 |
| Jul 2, 2026 | 9.20 | 9.55 | 8.75 | 8.95 | 8.95 | -6.28% | 76,200 |
| Jul 1, 2026 | 9.55 | 9.75 | 9.00 | 9.55 | 9.55 | 7.30% | 131,460 |
| Jun 30, 2026 | 8.80 | 9.05 | 8.30 | 8.90 | 8.90 | 0.56% | 43,487 |
| Jun 29, 2026 | 8.55 | 8.90 | 8.45 | 8.85 | 8.85 | 2.91% | 45,207 |
| Jun 26, 2026 | 8.65 | 9.15 | 8.55 | 8.60 | 8.60 | -4.44% | 79,844 |
| Jun 25, 2026 | 8.90 | 9.00 | 8.50 | 9.00 | 9.00 | 1.69% | 51,044 |
| Jun 24, 2026 | 8.70 | 8.85 | 8.55 | 8.85 | 8.85 | 2.31% | 18,660 |
| Jun 23, 2026 | 8.85 | 9.30 | 8.60 | 8.65 | 8.65 | -2.26% | 148,891 |
| Jun 22, 2026 | 8.85 | 8.90 | 8.75 | 8.85 | 8.85 | 0.57% | 18,060 |
| Jun 19, 2026 | 8.65 | 8.90 | 8.65 | 8.80 | 8.80 | 2.33% | 179,692 |
| Jun 18, 2026 | 8.50 | 8.65 | 8.30 | 8.60 | 8.60 | 0.58% | 188,506 |
| Jun 17, 2026 | 8.95 | 8.95 | 8.35 | 8.55 | 8.55 | -4.47% | 141,722 |
| Jun 16, 2026 | 8.85 | 9.05 | 8.70 | 8.95 | 8.95 | 2.87% | 86,036 |
| Jun 15, 2026 | 8.15 | 8.80 | 8.10 | 8.70 | 8.70 | 7.41% | 211,748 |
| Jun 12, 2026 | 8.05 | 8.10 | 7.50 | 8.10 | 8.10 | 5.88% | 175,334 |
| Jun 11, 2026 | 7.45 | 7.85 | 7.40 | 7.65 | 7.65 | 1.32% | 67,202 |
| Jun 10, 2026 | 8.25 | 8.30 | 7.20 | 7.55 | 7.55 | -8.48% | 114,360 |
| Jun 9, 2026 | 7.90 | 8.25 | 7.90 | 8.25 | 8.25 | 5.10% | 98,055 |
| Jun 8, 2026 | 8.30 | 8.30 | 7.60 | 7.85 | 7.85 | -5.99% | 181,663 |
| Jun 5, 2026 | 8.40 | 8.65 | 8.20 | 8.35 | 8.35 | -2.34% | 178,843 |
| Jun 4, 2026 | 8.25 | 8.75 | 8.25 | 8.55 | 8.55 | 3.64% | 126,093 |
| Jun 2, 2026 | 8.55 | 8.55 | 8.10 | 8.25 | 8.25 | -4.07% | 113,597 |