Advanced Micro Devices, Inc. (BKK:AMD03)
Thailand · Delayed Price · Currency is THB 8.35
+0.50 (6.37%)
Last updated: May 27, 2026, 4:26 PM ICT
BKK:AMD03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.35 | 8.40 | 8.30 | 8.35 | - | 6.37% | 15,594 |
| May 26, 2026 | 7.85 | 7.85 | 7.75 | 7.85 | 7.85 | 1.95% | 42,503 |
| May 25, 2026 | 7.70 | 7.80 | 7.55 | 7.70 | 7.70 | 1.99% | 236,802 |
| May 22, 2026 | 7.25 | 7.60 | 7.10 | 7.55 | 7.55 | 3.42% | 372,165 |
| May 21, 2026 | 6.95 | 7.40 | 6.95 | 7.30 | 7.30 | 5.80% | 365,408 |
| May 20, 2026 | 6.75 | 7.00 | 6.50 | 6.90 | 6.90 | 1.47% | 16,603 |
| May 19, 2026 | 7.05 | 7.15 | 6.75 | 6.80 | 6.80 | -2.86% | 40,400 |
| May 18, 2026 | 7.05 | 7.15 | 6.85 | 7.00 | 7.00 | -2.10% | 22,103 |
| May 15, 2026 | 7.10 | 7.35 | 7.05 | 7.15 | 7.15 | - | 368,738 |
| May 14, 2026 | 7.45 | 7.45 | 7.15 | 7.15 | 7.15 | -4.67% | 56,083 |
| May 13, 2026 | 7.25 | 7.55 | 6.95 | 7.50 | 7.50 | 2.04% | 153,944 |
| May 12, 2026 | 7.60 | 7.60 | 7.25 | 7.35 | 7.35 | -2.65% | 170,215 |
| May 11, 2026 | 6.70 | 7.55 | 6.70 | 7.55 | 7.55 | 12.69% | 724,398 |
| May 8, 2026 | 6.75 | 6.75 | 6.55 | 6.70 | 6.70 | -0.74% | 54,497 |
| May 7, 2026 | 6.70 | 7.00 | 6.60 | 6.75 | 6.75 | -0.74% | 218,900 |
| May 6, 2026 | 5.75 | 6.85 | 5.65 | 6.80 | 6.80 | 19.30% | 903,357 |
| May 5, 2026 | 5.60 | 5.80 | 5.55 | 5.70 | 5.70 | 1.79% | 68,109 |
| Apr 30, 2026 | 5.40 | 5.70 | 5.30 | 5.60 | 5.60 | 4.67% | 4,596 |
| Apr 29, 2026 | 5.40 | 5.40 | 5.10 | 5.35 | 5.35 | 0.94% | 263,785 |
| Apr 28, 2026 | 5.75 | 5.75 | 5.30 | 5.30 | 5.30 | -5.36% | 16,414 |
| Apr 27, 2026 | 5.70 | 5.75 | 5.50 | 5.60 | 5.60 | 4.67% | 103,212 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | 9.63% | 28,497 |
| Apr 23, 2026 | 4.86 | 4.90 | 4.66 | 4.88 | 4.88 | 4.27% | 29,546 |
| Apr 22, 2026 | 4.48 | 4.68 | 4.48 | 4.68 | 4.68 | 5.88% | 51,007 |
| Apr 21, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | 0.45% | 502 |
| Apr 20, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -1.35% | 34,659 |
| Apr 17, 2026 | 4.46 | 4.48 | 4.22 | 4.46 | 4.46 | 6.70% | 6,687 |
| Apr 16, 2026 | 3.82 | 4.20 | 3.80 | 4.18 | 4.18 | 9.42% | 3,085 |
| Apr 10, 2026 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | 3.24% | 4,582 |
| Apr 9, 2026 | 3.72 | 3.74 | 3.68 | 3.70 | 3.70 | -0.54% | 8,150 |
| Apr 8, 2026 | 3.56 | 3.72 | 3.54 | 3.72 | 3.72 | 3.91% | 70,102 |
| Apr 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | 1,100 |
| Apr 3, 2026 | 3.54 | 3.54 | 3.34 | 3.54 | 3.54 | 5.36% | 376 |
| Apr 2, 2026 | 3.38 | 3.46 | 3.36 | 3.36 | 3.36 | - | 5,502 |
| Apr 1, 2026 | 3.32 | 3.36 | 3.26 | 3.36 | 3.36 | 2.44% | 5,289 |
| Mar 31, 2026 | 3.36 | 3.42 | 3.18 | 3.28 | 3.28 | -1.80% | 11,384 |
| Mar 30, 2026 | 3.36 | 3.36 | 3.26 | 3.34 | 3.34 | -0.60% | 7,988 |
| Mar 27, 2026 | 3.62 | 3.62 | 3.34 | 3.36 | 3.36 | -7.18% | 16,612 |
| Mar 26, 2026 | 3.44 | 3.62 | 3.44 | 3.62 | 3.62 | 4.62% | 12,033 |
| Mar 25, 2026 | 3.40 | 3.46 | 3.28 | 3.46 | 3.46 | 4.85% | 263 |
| Mar 24, 2026 | 3.32 | 3.36 | 3.26 | 3.30 | 3.30 | 1.23% | 649 |
| Mar 23, 2026 | 3.28 | 3.38 | 3.24 | 3.26 | 3.26 | -2.40% | 100,654 |
| Mar 20, 2026 | 3.26 | 3.36 | 3.26 | 3.34 | 3.34 | 1.21% | 1,622 |
| Mar 19, 2026 | 3.24 | 3.32 | 3.24 | 3.30 | 3.30 | 2.48% | 137 |
| Mar 18, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 120 |
| Mar 17, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | 41 |
| Mar 16, 2026 | 3.22 | 3.22 | 3.12 | 3.18 | 3.18 | - | 100,269 |
| Mar 13, 2026 | 3.26 | 3.26 | 3.16 | 3.18 | 3.18 | -1.24% | 2,154 |
| Mar 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 400 |
| Mar 11, 2026 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | 14,637 |