Advanced Micro Devices, Inc. (BKK:AMD03)
Thailand · Delayed Price · Currency is THB 8.90
+0.30 (3.49%)
Last updated: Jun 19, 2026, 11:16 AM ICT
BKK:AMD03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 8.10 | 8.60 | 8.10 | 8.60 | 8.60 | 6.83% | 98,321 |
| May 28, 2026 | 8.05 | 8.40 | 7.80 | 8.05 | 8.05 | -3.59% | 100,858 |
| May 27, 2026 | 7.95 | 8.40 | 7.95 | 8.35 | 8.35 | 6.37% | 144,551 |
| 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 |