Advanced Micro Devices, Inc. (BKK:AMD23)
Thailand · Delayed Price · Currency is THB 7.40
+0.05 (0.68%)
At close: Jun 22, 2026
BKK:AMD23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | - | - | - |
| Jun 18, 2026 | 7.10 | 7.25 | 6.90 | 7.25 | 7.25 | 1.40% | 158,125 |
| Jun 17, 2026 | 7.45 | 7.45 | 6.95 | 7.15 | 7.15 | -4.03% | 433,432 |
| Jun 16, 2026 | 7.30 | 7.55 | 7.25 | 7.45 | 7.45 | 2.05% | 435,262 |
| Jun 15, 2026 | 6.80 | 7.35 | 6.75 | 7.30 | 7.30 | 8.15% | 219,546 |
| Jun 12, 2026 | 6.70 | 6.75 | 6.30 | 6.75 | 6.75 | 6.30% | 936,130 |
| Jun 11, 2026 | 6.20 | 6.55 | 6.20 | 6.35 | 6.35 | 1.60% | 858,391 |
| Jun 10, 2026 | 6.85 | 6.90 | 6.00 | 6.25 | 6.25 | -8.76% | 310,857 |
| Jun 9, 2026 | 6.60 | 6.85 | 6.55 | 6.85 | 6.85 | 4.58% | 33,767 |
| Jun 8, 2026 | 6.90 | 6.90 | 6.35 | 6.55 | 6.55 | -5.07% | 572,819 |
| Jun 5, 2026 | 7.05 | 7.25 | 6.85 | 6.90 | 6.90 | -2.82% | 225,102 |
| Jun 4, 2026 | 6.90 | 7.30 | 6.85 | 7.10 | 7.10 | 2.90% | 598,890 |
| Jun 2, 2026 | 6.85 | 7.10 | 6.75 | 6.90 | 6.90 | -3.50% | 697,810 |
| May 29, 2026 | 6.65 | 7.15 | 6.65 | 7.15 | 7.15 | 6.72% | 269,388 |
| May 28, 2026 | 6.70 | 7.05 | 6.50 | 6.70 | 6.70 | -3.60% | 145,034 |
| May 27, 2026 | 6.55 | 6.95 | 6.55 | 6.95 | 6.95 | 6.92% | 382,459 |
| May 26, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 60,319 |
| May 25, 2026 | 6.25 | 6.50 | 6.25 | 6.40 | 6.40 | 2.40% | 310,441 |
| May 22, 2026 | 6.00 | 6.35 | 5.90 | 6.25 | 6.25 | 2.46% | 245,686 |
| May 21, 2026 | 5.80 | 6.15 | 5.80 | 6.10 | 6.10 | 6.09% | 222,141 |
| May 20, 2026 | 5.65 | 5.75 | 5.35 | 5.75 | 5.75 | 1.77% | 150,456 |
| May 19, 2026 | 5.80 | 5.85 | 5.60 | 5.65 | 5.65 | -2.59% | 384,373 |
| May 18, 2026 | 5.95 | 5.95 | 5.70 | 5.80 | 5.80 | -2.52% | 110,760 |
| May 15, 2026 | 5.95 | 6.10 | 5.90 | 5.95 | 5.95 | - | 40,512 |
| May 14, 2026 | 6.20 | 6.20 | 5.85 | 5.95 | 5.95 | -4.80% | 9,821,594 |
| May 13, 2026 | 6.00 | 6.25 | 5.85 | 6.25 | 6.25 | 3.31% | 471,358 |
| May 12, 2026 | 6.35 | 6.35 | 6.00 | 6.05 | 6.05 | -3.97% | 86,161 |
| May 11, 2026 | 5.60 | 6.30 | 5.60 | 6.30 | 6.30 | 12.50% | 569,314 |
| May 8, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | -0.88% | 46,185 |
| May 7, 2026 | 5.70 | 5.75 | 5.40 | 5.65 | 5.65 | -0.88% | 131,794 |
| May 6, 2026 | 4.78 | 5.70 | 4.72 | 5.70 | 5.70 | 19.25% | 231,027 |
| May 5, 2026 | 4.66 | 4.80 | 4.62 | 4.78 | 4.78 | 3.02% | 49,348 |
| Apr 30, 2026 | 4.46 | 4.70 | 4.40 | 4.64 | 4.64 | 4.04% | 35,384 |
| Apr 29, 2026 | 4.30 | 4.50 | 4.28 | 4.46 | 4.46 | 0.45% | 61,479 |
| Apr 28, 2026 | 4.76 | 4.76 | 4.38 | 4.44 | 4.44 | -7.11% | 166,415 |
| Apr 27, 2026 | 4.60 | 4.80 | 4.60 | 4.78 | 4.78 | 7.17% | 9,713,542 |
| Apr 24, 2026 | 4.08 | 4.48 | 4.08 | 4.46 | 4.46 | 9.31% | 125,819 |
| Apr 23, 2026 | 3.96 | 4.10 | 3.88 | 4.08 | 4.08 | 3.55% | 84,288 |
| Apr 22, 2026 | 3.76 | 3.94 | 3.76 | 3.94 | 3.94 | 7.65% | 17,791 |
| Apr 21, 2026 | 3.72 | 3.72 | 3.64 | 3.66 | 3.66 | -1.08% | 17,929 |
| Apr 20, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | -1.07% | 14,723 |
| Apr 17, 2026 | 3.48 | 3.74 | 3.46 | 3.74 | 3.74 | 6.25% | 11,304 |
| Apr 16, 2026 | 3.20 | 3.52 | 3.20 | 3.52 | 3.52 | 10.69% | 4,404 |
| Apr 10, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 2.58% | 1,603 |
| Apr 9, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | - | 2,102 |
| Apr 8, 2026 | 3.00 | 3.10 | 2.94 | 3.10 | 3.10 | 1.97% | 8,809 |
| Apr 7, 2026 | 3.02 | 3.04 | 2.98 | 3.04 | 3.04 | - | 2,130 |
| Apr 3, 2026 | 2.78 | 3.04 | 2.76 | 3.04 | 3.04 | 7.80% | 15,482 |
| Apr 2, 2026 | 2.82 | 2.86 | 2.82 | 2.82 | 2.82 | 0.71% | 1,503 |