Advanced Micro Devices, Inc. (BKK:AMD80)
Thailand · Delayed Price · Currency is THB 1.260
-0.050 (-3.82%)
At close: Feb 27, 2026
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | - | -3.17% | 10,217,690 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 21,051,800 |
| Feb 26, 2026 | 1.30 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 14,926,416 |
| Feb 25, 2026 | 1.23 | 1.42 | 1.23 | 1.33 | 1.33 | 9.02% | 88,190,470 |
| Feb 24, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 10,388,060 |
| Feb 23, 2026 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -3.15% | 17,391,690 |
| Feb 20, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 9,521,608 |
| Feb 19, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | - | 24,186,984 |
| Feb 18, 2026 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | -2.34% | 21,003,066 |
| Feb 17, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 7,844,074 |
| Feb 16, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -0.78% | 11,433,940 |
| Feb 13, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -4.48% | 21,901,540 |
| Feb 12, 2026 | 1.33 | 1.37 | 1.30 | 1.34 | 1.34 | 1.52% | 29,044,266 |
| Feb 11, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 20,454,330 |
| Feb 10, 2026 | 1.30 | 1.36 | 1.27 | 1.36 | 1.36 | 3.82% | 31,569,800 |
| Feb 9, 2026 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | 4.80% | 36,239,090 |
| Feb 6, 2026 | 1.30 | 1.31 | 1.21 | 1.25 | 1.25 | -3.85% | 63,248,760 |
| Feb 5, 2026 | 1.41 | 1.41 | 1.27 | 1.30 | 1.30 | -8.45% | 81,190,940 |
| Feb 4, 2026 | 1.59 | 1.59 | 1.40 | 1.42 | 1.42 | -10.69% | 41,143,300 |
| Feb 3, 2026 | 1.57 | 1.59 | 1.46 | 1.59 | 1.59 | 8.16% | 23,875,325 |
| Feb 2, 2026 | 1.54 | 1.56 | 1.43 | 1.47 | 1.47 | -3.92% | 32,192,980 |
| Jan 30, 2026 | 1.58 | 1.62 | 1.50 | 1.53 | 1.53 | -3.16% | 31,154,180 |
| Jan 29, 2026 | 1.57 | 1.61 | 1.57 | 1.58 | 1.58 | -0.63% | 11,079,816 |
| Jan 28, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 20,934,917 |
| Jan 27, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | - | 15,549,700 |
| Jan 26, 2026 | 1.62 | 1.66 | 1.58 | 1.58 | 1.58 | 0.64% | 41,416,590 |
| Jan 23, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 19,286,082 |
| Jan 22, 2026 | 1.58 | 1.60 | 1.45 | 1.60 | 1.60 | 9.59% | 50,831,998 |
| Jan 21, 2026 | 1.44 | 1.48 | 1.40 | 1.46 | 1.46 | 6.57% | 29,858,349 |
| Jan 20, 2026 | 1.43 | 1.46 | 1.37 | 1.37 | 1.37 | -4.86% | 16,736,240 |
| Jan 19, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -2.04% | 24,481,770 |
| Jan 16, 2026 | 1.46 | 1.50 | 1.43 | 1.47 | 1.47 | 2.08% | 50,053,164 |
| Jan 15, 2026 | 1.38 | 1.44 | 1.35 | 1.44 | 1.44 | 3.60% | 35,215,260 |
| Jan 14, 2026 | 1.32 | 1.40 | 1.32 | 1.39 | 1.39 | 5.30% | 57,234,050 |
| Jan 13, 2026 | 1.30 | 1.33 | 1.25 | 1.32 | 1.32 | 5.60% | 16,432,532 |
| Jan 12, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 27,847,434 |
| Jan 9, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -2.29% | 18,838,010 |
| Jan 8, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 25,995,970 |
| Jan 7, 2026 | 1.39 | 1.40 | 1.32 | 1.33 | 1.33 | -3.62% | 41,893,780 |
| Jan 6, 2026 | 1.39 | 1.47 | 1.37 | 1.38 | 1.38 | -4.17% | 63,269,377 |
| Jan 5, 2026 | 1.36 | 1.44 | 1.35 | 1.44 | 1.44 | 5.88% | 30,519,095 |
| Dec 30, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 7,116,361 |
| Dec 29, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 18,632,160 |
| Dec 26, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 3,272,214 |
| Dec 25, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | - | 1,638,565 |
| Dec 24, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 5,799,754 |
| Dec 23, 2025 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 16,887,490 |
| Dec 22, 2025 | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | 5.51% | 14,911,590 |
| Dec 19, 2025 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 13,690,550 |
| Dec 18, 2025 | 1.32 | 1.35 | 1.24 | 1.25 | 1.25 | -5.30% | 25,236,900 |