Advanced Micro Devices, Inc. (BKK:AMD23)
Thailand · Delayed Price · Currency is THB 7.65
+0.25 (3.38%)
At close: Oct 21, 2026
BKK:AMD23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 7.70 | 7.75 | 7.35 | 7.65 | 7.65 | 3.38% | 179,849 |
| Oct 20, 2026 | 7.55 | 7.75 | 7.35 | 7.40 | 7.40 | -3.27% | 246,349 |
| Oct 19, 2026 | 7.60 | 7.95 | 7.45 | 7.65 | 7.65 | -1.92% | 554,618 |
| Oct 15, 2026 | 7.85 | 8.40 | 7.70 | 7.80 | 7.80 | -7.14% | 329,012 |
| Oct 14, 2026 | 8.55 | 8.60 | 8.20 | 8.40 | 8.40 | -1.18% | 216,367 |
| Oct 12, 2026 | 8.55 | 8.85 | 8.50 | 8.50 | 8.50 | -3.95% | 122,110 |
| Oct 9, 2026 | 8.75 | 9.05 | 8.60 | 8.85 | 8.85 | -1.12% | 159,664 |
| Oct 8, 2026 | 9.15 | 9.15 | 8.90 | 8.95 | 8.95 | -1.10% | 17,255 |
| Oct 7, 2026 | 8.95 | 9.25 | 8.85 | 9.05 | 9.05 | 1.12% | 161,651 |
| Oct 6, 2026 | 8.85 | 8.95 | 8.80 | 8.95 | 8.95 | 0.56% | 22,004 |
| Oct 5, 2026 | 8.75 | 9.05 | 8.75 | 8.90 | 8.90 | 2.30% | 319,759 |
| Oct 2, 2026 | 8.75 | 8.75 | 8.45 | 8.70 | 8.70 | -0.57% | 39,670 |
| Oct 1, 2026 | 8.60 | 8.85 | 8.45 | 8.75 | 8.75 | 2.94% | 255,408 |
| Sep 30, 2026 | 8.50 | 8.70 | 8.45 | 8.50 | 8.50 | -0.58% | 166,456 |
| Sep 29, 2026 | 8.70 | 8.75 | 8.40 | 8.55 | 8.55 | -0.58% | 238,292 |
| Sep 28, 2026 | 8.70 | 8.95 | 8.60 | 8.60 | 8.60 | -3.37% | 60,308 |
| Sep 25, 2026 | 8.80 | 9.00 | 8.35 | 8.90 | 8.90 | 6.59% | 107,929 |
| Sep 24, 2026 | 8.60 | 8.65 | 8.30 | 8.35 | 8.35 | -2.91% | 66,425 |
| Sep 23, 2026 | 8.60 | 8.65 | 8.40 | 8.60 | 8.60 | 2.38% | 160,364 |
| Sep 22, 2026 | 8.60 | 8.65 | 8.00 | 8.40 | 8.40 | 4.35% | 277,935 |
| Sep 21, 2026 | 7.65 | 8.05 | 7.55 | 8.05 | 8.05 | 4.55% | 186,458 |
| Sep 18, 2026 | 7.30 | 7.70 | 7.30 | 7.70 | 7.70 | 5.48% | 450,207 |
| Sep 17, 2026 | 7.20 | 7.35 | 7.05 | 7.30 | 7.30 | 3.55% | 101,862 |
| Sep 16, 2026 | 7.00 | 7.15 | 6.85 | 7.05 | 7.05 | 3.68% | 109,739 |
| Sep 15, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | - | 155,481 |
| Sep 14, 2026 | 6.95 | 7.15 | 6.75 | 6.80 | 6.80 | -3.55% | 100,338 |
| Sep 11, 2026 | 7.05 | 7.05 | 6.90 | 7.05 | 7.05 | -1.40% | 74,354 |
| Sep 10, 2026 | 7.15 | 7.20 | 6.90 | 7.15 | 7.15 | 4.38% | 110,208 |
| Sep 9, 2026 | 7.00 | 7.05 | 6.65 | 6.85 | 6.85 | 3.01% | 204,120 |
| Sep 8, 2026 | 6.60 | 6.70 | 6.55 | 6.65 | 6.65 | 1.53% | 451,449 |
| Sep 7, 2026 | 6.50 | 6.55 | 6.35 | 6.55 | 6.55 | 3.15% | 179,378 |
| Sep 4, 2026 | 6.25 | 6.35 | 6.10 | 6.35 | 6.35 | 1.60% | 52,239 |
| Sep 3, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -2.34% | 315,913 |
| Sep 2, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | -2.29% | 176,282 |
| Sep 1, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 1.55% | 29,893 |
| Aug 31, 2026 | 6.50 | 6.55 | 6.35 | 6.45 | 6.45 | - | 62,661 |
| Aug 28, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -3.73% | 35,250 |
| Aug 27, 2026 | 6.55 | 6.70 | 6.50 | 6.70 | 6.70 | 2.29% | 218,937 |
| Aug 26, 2026 | 6.45 | 6.60 | 6.45 | 6.55 | 6.55 | 3.15% | 86,583 |
| Aug 25, 2026 | 6.35 | 6.35 | 6.20 | 6.35 | 6.35 | - | 78,600 |
| Aug 24, 2026 | 6.40 | 6.45 | 6.30 | 6.35 | 6.35 | -1.55% | 58,798 |
| 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 |