Advanced Micro Devices, Inc. (BKK:AMD80)
Thailand · Delayed Price · Currency is THB 1.160
+0.020 (1.75%)
At close: Aug 5, 2025, 4:30 PM ICT
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | - | -9.40% | 14,148,289 |
| Aug 5, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | - | 2.63% | 21,049,854 |
| Aug 4, 2025 | 1.11 | 1.14 | 1.09 | 1.14 | - | 3.64% | 12,043,480 |
| Aug 1, 2025 | 1.21 | 1.22 | 1.10 | 1.10 | - | -9.09% | 39,811,590 |
| Jul 31, 2025 | 1.14 | 1.24 | 1.13 | 1.21 | - | 6.14% | 33,788,490 |
| Jul 30, 2025 | 1.16 | 1.19 | 1.14 | 1.14 | - | -1.72% | 24,718,450 |
| Jul 29, 2025 | 1.06 | 1.16 | 1.05 | 1.16 | - | 9.43% | 32,398,730 |
| Jul 25, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | - | 1.92% | 12,063,220 |
| Jul 24, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | - | 2.97% | 13,284,640 |
| Jul 23, 2025 | 1.01 | 1.02 | 0.96 | 1.01 | - | - | 19,575,300 |
| Jul 22, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | - | -1.94% | 16,183,820 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | - | -1.90% | 19,922,340 |
| Jul 18, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | - | -1.87% | 11,461,010 |
| Jul 17, 2025 | 1.01 | 1.07 | 0.99 | 1.07 | - | 7.00% | 27,277,130 |
| Jul 16, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | - | 1.01% | 26,483,930 |
| Jul 15, 2025 | 0.96 | 1.00 | 0.92 | 0.99 | - | 3.13% | 17,329,460 |
| Jul 14, 2025 | 0.94 | 0.96 | 0.92 | 0.96 | - | 2.13% | 13,076,710 |
| Jul 11, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | - | 4.44% | 18,094,140 |
| Jul 9, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | - | 1.12% | 9,306,902 |
| Jul 8, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | - | - | 5,400,350 |
| Jul 7, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | - | -1.11% | 8,793,645 |
| Jul 4, 2025 | 0.91 | 0.92 | 0.88 | 0.90 | - | -1.10% | 12,990,170 |
| Jul 3, 2025 | 0.89 | 0.91 | 0.87 | 0.91 | - | 2.25% | 14,624,240 |
| Jul 2, 2025 | 0.91 | 0.91 | 0.87 | 0.89 | - | -2.20% | 13,532,950 |
| Jul 1, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | - | -5.21% | 31,697,420 |
| Jun 30, 2025 | 0.96 | 0.97 | 0.93 | 0.96 | - | - | 24,239,630 |
| Jun 27, 2025 | 0.97 | 0.97 | 0.93 | 0.96 | - | - | 30,420,250 |
| Jun 26, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | - | 3.23% | 36,862,290 |
| Jun 25, 2025 | 0.88 | 0.93 | 0.87 | 0.93 | - | 5.68% | 21,509,520 |
| Jun 24, 2025 | 0.84 | 0.89 | 0.84 | 0.88 | - | 4.76% | 17,481,660 |
| Jun 23, 2025 | 0.84 | 0.88 | 0.82 | 0.84 | - | - | 29,780,120 |
| Jun 20, 2025 | 0.82 | 0.84 | 0.80 | 0.84 | - | 2.44% | 4,506,173 |
| Jun 19, 2025 | 0.85 | 0.85 | 0.80 | 0.82 | - | -3.53% | 11,311,020 |
| Jun 18, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | - | 1.19% | 22,124,760 |
| Jun 17, 2025 | 0.77 | 0.84 | 0.77 | 0.84 | - | 10.53% | 26,680,370 |
| Jun 16, 2025 | 0.76 | 0.78 | 0.75 | 0.76 | - | 1.33% | 22,664,050 |
| Jun 13, 2025 | 0.78 | 0.79 | 0.73 | 0.75 | - | -5.06% | 5,629,919 |
| Jun 12, 2025 | 0.81 | 0.82 | 0.77 | 0.79 | - | -2.47% | 17,253,660 |
| Jun 11, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | - | 2.53% | 10,488,450 |
| Jun 10, 2025 | 0.77 | 0.81 | 0.77 | 0.79 | - | 2.60% | 13,296,020 |
| Jun 9, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | - | 2.67% | 5,027,528 |
| Jun 6, 2025 | 0.78 | 0.78 | 0.74 | 0.75 | - | -3.85% | 8,912,840 |
| Jun 5, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | - | - | 7,693,397 |
| Jun 4, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | - | 5.41% | 9,348,802 |
| May 30, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | - | -3.90% | 7,611,839 |
| May 29, 2025 | 0.76 | 0.77 | 0.74 | 0.77 | - | 2.67% | 8,661,284 |
| May 28, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | - | - | 10,735,960 |
| May 27, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | - | 2.74% | 1,627,232 |
| May 26, 2025 | 0.73 | 0.73 | 0.70 | 0.73 | - | - | 2,223,065 |
| May 23, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | - | -1.35% | 3,853,527 |