Advanced Micro Devices, Inc. (BKK:AMD23)
Thailand · Delayed Price · Currency is THB 6.45
0.00 (0.00%)
At close: Aug 21, 2026
BKK:AMD23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.45 | 6.50 | 6.35 | 6.45 | 6.45 | - | 112,801 |
| Aug 20, 2026 | 6.50 | 6.75 | 6.35 | 6.45 | 6.45 | -3.01% | 344,518 |
| Aug 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | 200 |
| Aug 18, 2026 | 6.85 | 7.15 | 6.75 | 6.80 | 6.80 | -4.23% | 132,707 |
| Aug 17, 2026 | 7.15 | 7.20 | 6.70 | 7.10 | 7.10 | 5.19% | 441,672 |
| Aug 14, 2026 | 6.75 | 6.85 | 6.65 | 6.75 | 6.75 | 0.75% | 1,573,726 |
| Aug 13, 2026 | 6.55 | 6.75 | 6.40 | 6.70 | 6.70 | 3.08% | 1,336,350 |
| Aug 11, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -2.99% | 1,949,092 |
| Aug 10, 2026 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 377,561 |
| Aug 7, 2026 | 6.55 | 6.85 | 6.50 | 6.80 | 6.80 | 3.82% | 202,501 |
| Aug 6, 2026 | 6.55 | 6.90 | 6.55 | 6.55 | 6.55 | - | 1,359,444 |
| Aug 5, 2026 | 7.05 | 7.30 | 6.55 | 6.55 | 6.55 | -5.76% | 1,302,817 |
| Aug 4, 2026 | 6.80 | 7.00 | 6.35 | 6.95 | 6.95 | 4.51% | 2,279,631 |
| Aug 3, 2026 | 7.05 | 7.15 | 6.60 | 6.65 | 6.65 | -5.67% | 2,111,132 |
| Jul 31, 2026 | 7.20 | 7.20 | 6.25 | 7.05 | 7.05 | 16.53% | 2,333,839 |
| Jul 30, 2026 | 7.50 | 7.55 | 5.95 | 6.05 | 6.05 | -19.33% | 303,719 |
| Jul 27, 2026 | 7.65 | 7.70 | 7.30 | 7.50 | 7.50 | -0.66% | 400,921 |
| Jul 24, 2026 | 7.80 | 7.80 | 7.45 | 7.55 | 7.55 | -3.82% | 1,650,944 |
| Jul 23, 2026 | 7.50 | 7.90 | 7.45 | 7.85 | 7.85 | 4.67% | 2,077,692 |
| Jul 22, 2026 | 7.60 | 7.65 | 7.40 | 7.50 | 7.50 | 2.74% | 205,788 |
| Jul 21, 2026 | 7.20 | 7.40 | 7.10 | 7.30 | 7.30 | 4.29% | 1,543,496 |
| Jul 20, 2026 | 6.80 | 7.10 | 6.45 | 7.00 | 7.00 | 2.94% | 362,211 |
| Jul 17, 2026 | 6.85 | 7.30 | 6.65 | 6.80 | 6.80 | -5.56% | 888,765 |
| Jul 16, 2026 | 7.80 | 7.85 | 7.15 | 7.20 | 7.20 | -7.69% | 403,551 |
| Jul 15, 2026 | 7.75 | 7.95 | 7.65 | 7.80 | 7.80 | 1.96% | 770,171 |
| Jul 14, 2026 | 7.55 | 7.65 | 7.40 | 7.65 | 7.65 | 1.32% | 99,566 |
| Jul 13, 2026 | 7.70 | 7.75 | 7.50 | 7.55 | 7.55 | 0.67% | 663,672 |
| Jul 10, 2026 | 7.45 | 7.80 | 7.45 | 7.50 | 7.50 | 1.35% | 189,826 |
| Jul 9, 2026 | 7.15 | 7.45 | 7.00 | 7.40 | 7.40 | 4.96% | 299,000 |
| Jul 8, 2026 | 7.35 | 7.35 | 7.00 | 7.05 | 7.05 | -4.73% | 1,862,053 |
| Jul 7, 2026 | 7.45 | 7.90 | 7.35 | 7.40 | 7.40 | 0.68% | 833,835 |
| Jul 6, 2026 | 7.25 | 7.40 | 7.25 | 7.35 | 7.35 | 0.68% | 14,252 |
| Jul 3, 2026 | 7.60 | 7.65 | 7.05 | 7.30 | 7.30 | -0.68% | 1,008,473 |
| Jul 2, 2026 | 7.95 | 7.95 | 7.25 | 7.35 | 7.35 | -7.55% | 828,603 |
| Jul 1, 2026 | 7.50 | 8.05 | 7.50 | 7.95 | 7.95 | 6.71% | 1,003,101 |
| Jun 30, 2026 | 7.30 | 7.55 | 6.95 | 7.45 | 7.45 | 0.68% | 343,321 |
| Jun 29, 2026 | 7.15 | 7.40 | 7.05 | 7.40 | 7.40 | 3.50% | 235,923 |
| Jun 26, 2026 | 7.55 | 7.60 | 7.10 | 7.15 | 7.15 | -4.67% | 814,831 |
| Jun 25, 2026 | 7.25 | 7.50 | 7.05 | 7.50 | 7.50 | 1.35% | 190,373 |
| Jun 24, 2026 | 7.20 | 7.45 | 7.05 | 7.40 | 7.40 | 3.50% | 108,412 |
| Jun 23, 2026 | 7.40 | 7.70 | 7.10 | 7.15 | 7.15 | -3.38% | 1,043,828 |
| Jun 22, 2026 | 7.35 | 7.40 | 7.25 | 7.40 | 7.40 | 0.68% | 57,868 |
| Jun 19, 2026 | 7.25 | 7.35 | 7.15 | 7.35 | 7.35 | 1.38% | 246,601 |
| 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 | 6.30 | 6.75 | 6.30 | 6.75 | 6.75 | 6.30% | 936,130 |
| Jun 11, 2026 | 6.30 | 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 |