Advanced Micro Devices, Inc. (BKK:AMD80)
Thailand · Delayed Price · Currency is THB 1.350
+0.270 (25.00%)
Last updated: Oct 7, 2025, 10:14 AM ICT
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.38 | 1.43 | 1.36 | 1.41 | 1.41 | 1.44% | 63,704,528 |
| 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 |
| Sep 5, 2025 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | - | 61,218,050 |
| Sep 4, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 7,872,404 |
| Sep 3, 2025 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 16,591,750 |
| Sep 2, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 13,386,100 |
| Sep 1, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 16,688,770 |
| Aug 29, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 13,668,690 |
| Aug 28, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | - | 6,619,045 |
| Aug 27, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | 1.89% | 12,293,950 |
| Aug 26, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 27,586,670 |
| Aug 25, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 26,885,110 |
| Aug 22, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 11,759,790 |
| Aug 21, 2025 | 1.08 | 1.09 | 1.03 | 1.08 | 1.08 | 0.93% | 21,097,060 |
| Aug 20, 2025 | 1.13 | 1.14 | 1.06 | 1.07 | 1.07 | -6.14% | 24,958,660 |
| Aug 19, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 5,279,077 |
| Aug 18, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -4.24% | 42,790,010 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 12,642,630 |
| Aug 14, 2025 | 1.14 | 1.22 | 1.14 | 1.20 | 1.20 | 6.19% | 58,384,310 |
| Aug 13, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 17,389,290 |
| Aug 8, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 5.56% | 21,356,350 |
| Aug 7, 2025 | 1.06 | 1.08 | 1.02 | 1.08 | 1.08 | 0.93% | 38,866,010 |
| Aug 6, 2025 | 1.17 | 1.17 | 1.03 | 1.07 | 1.07 | -8.55% | 39,350,880 |
| Aug 5, 2025 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | 19,105,340 |
| Aug 4, 2025 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | 3.64% | 12,043,480 |
| Aug 1, 2025 | 1.21 | 1.22 | 1.10 | 1.10 | 1.10 | -9.09% | 39,811,590 |
| Jul 31, 2025 | 1.14 | 1.24 | 1.13 | 1.21 | 1.21 | 6.14% | 33,788,490 |
| Jul 30, 2025 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 24,718,450 |
| Jul 29, 2025 | 1.06 | 1.16 | 1.05 | 1.16 | 1.16 | 9.43% | 32,398,730 |