Advanced Micro Devices, Inc. (BKK:AMD23)
Thailand · Delayed Price · Currency is THB 7.05
+1.00 (16.53%)
At close: Jul 31, 2026
BKK:AMD23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 7.10 | 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 | 7.00 | 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 |