Advanced Micro Devices, Inc. (BKK:AMD80)
Thailand · Delayed Price · Currency is THB 1.540
-0.080 (-4.94%)
At close: Nov 18, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.61 | 1.63 | 1.52 | 1.54 | 1.54 | -4.94% | 15,869,070 |
| Nov 17, 2025 | 1.57 | 1.65 | 1.53 | 1.62 | 1.62 | 3.18% | 27,295,250 |
| Nov 14, 2025 | 1.64 | 1.67 | 1.56 | 1.57 | 1.57 | -4.27% | 26,411,840 |
| Nov 13, 2025 | 1.63 | 1.70 | 1.62 | 1.64 | 1.64 | 0.61% | 41,461,130 |
| Nov 12, 2025 | 1.59 | 1.64 | 1.53 | 1.63 | 1.63 | 3.16% | 34,170,430 |
| Nov 11, 2025 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | 0.64% | 28,040,480 |
| Nov 10, 2025 | 1.53 | 1.58 | 1.45 | 1.57 | 1.57 | 1.29% | 37,500,030 |
| Nov 7, 2025 | 1.64 | 1.67 | 1.52 | 1.55 | 1.55 | -5.49% | 41,391,480 |
| Nov 6, 2025 | 1.55 | 1.68 | 1.54 | 1.64 | 1.64 | 5.13% | 44,502,780 |
| Nov 5, 2025 | 1.63 | 1.68 | 1.55 | 1.56 | 1.56 | -4.29% | 30,885,680 |
| Nov 4, 2025 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -2.98% | 32,829,750 |
| Nov 3, 2025 | 1.67 | 1.70 | 1.64 | 1.68 | 1.68 | 0.60% | 22,735,010 |
| Oct 31, 2025 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 33,802,640 |
| Oct 30, 2025 | 1.70 | 1.73 | 1.67 | 1.69 | 1.69 | -0.59% | 69,955,160 |
| Oct 29, 2025 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 1.80% | 57,133,450 |
| Oct 28, 2025 | 1.69 | 1.70 | 1.62 | 1.67 | 1.67 | -1.18% | 49,296,690 |
| Oct 27, 2025 | 1.57 | 1.73 | 1.57 | 1.69 | 1.69 | 8.33% | 94,427,530 |
| Oct 24, 2025 | 1.55 | 1.57 | 1.47 | 1.56 | 1.56 | 0.65% | 37,920,760 |
| Oct 22, 2025 | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | -1.27% | 35,848,750 |
| Oct 21, 2025 | 1.56 | 1.59 | 1.53 | 1.57 | 1.57 | 0.64% | 143,452,700 |
| Oct 20, 2025 | 1.51 | 1.56 | 1.48 | 1.56 | 1.56 | 4.70% | 51,880,770 |
| Oct 17, 2025 | 1.57 | 1.57 | 1.45 | 1.49 | 1.49 | -5.10% | 145,862,800 |
| Oct 16, 2025 | 1.50 | 1.59 | 1.45 | 1.57 | 1.57 | 6.80% | 112,116,300 |
| Oct 15, 2025 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 8.09% | 53,867,930 |
| Oct 14, 2025 | 1.53 | 1.54 | 1.36 | 1.36 | 1.36 | -11.11% | 99,944,120 |
| Oct 10, 2025 | 1.56 | 1.57 | 1.49 | 1.53 | 1.53 | -1.92% | 45,332,070 |
| Oct 9, 2025 | 1.41 | 1.58 | 1.38 | 1.56 | 1.56 | 10.64% | 99,814,480 |
| Oct 8, 2025 | 1.39 | 1.43 | 1.36 | 1.41 | 1.41 | 1.44% | 63,704,520 |
| Oct 7, 2025 | 1.32 | 1.44 | 1.30 | 1.39 | 1.39 | 28.70% | 120,123,900 |
| Oct 6, 2025 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -3.57% | 102,640,900 |
| Oct 3, 2025 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 50,110,210 |
| Oct 2, 2025 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 5.83% | 36,549,330 |
| Oct 1, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | - | 15,979,210 |
| Sep 30, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 26,495,780 |
| Sep 29, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 27,758,920 |
| Sep 26, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 12,609,340 |
| Sep 25, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 18,219,780 |
| Sep 24, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 13,409,880 |
| Sep 23, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 4.04% | 14,410,560 |
| Sep 22, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | - | 10,579,200 |
| Sep 19, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | -3.88% | 46,575,160 |
| Sep 18, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 20,471,670 |
| Sep 17, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 15,299,750 |
| Sep 16, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 12,150,030 |
| Sep 15, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 13,587,180 |
| Sep 12, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 15,251,180 |
| Sep 11, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 25,992,700 |
| Sep 10, 2025 | 0.97 | 1.03 | 0.96 | 1.02 | 1.02 | 5.15% | 15,927,280 |
| Sep 9, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | - | 31,598,520 |
| Sep 8, 2025 | 1.05 | 1.06 | 0.96 | 0.97 | 0.97 | -7.62% | 42,673,420 |