Advanced Micro Devices, Inc. (BKK:AMD80)
Thailand · Delayed Price · Currency is THB 0.9900
-0.0200 (-1.98%)
At close: Sep 12, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | - | -1.98% | 15,251,180 |
| Sep 11, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | - | -0.98% | 25,992,700 |
| Sep 10, 2025 | 0.97 | 1.03 | 0.96 | 1.02 | - | 5.15% | 15,927,280 |
| Sep 9, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | - | - | 31,598,520 |
| Sep 8, 2025 | 1.05 | 1.06 | 0.96 | 0.97 | - | -7.62% | 42,673,420 |
| Sep 5, 2025 | 1.05 | 1.09 | 1.03 | 1.05 | - | - | 61,218,050 |
| Sep 4, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | - | - | 7,872,404 |
| Sep 3, 2025 | 1.04 | 1.07 | 1.02 | 1.05 | - | 0.96% | 16,591,750 |
| Sep 2, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | - | -0.95% | 13,386,100 |
| Sep 1, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | - | -2.78% | 16,688,770 |
| Aug 29, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | - | - | 13,668,690 |
| Aug 28, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | - | - | 6,619,045 |
| Aug 27, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | - | 1.89% | 12,293,950 |
| Aug 26, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | - | -1.85% | 27,586,670 |
| Aug 25, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | - | 0.93% | 26,885,110 |
| Aug 22, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | - | -0.93% | 11,759,790 |
| Aug 21, 2025 | 1.08 | 1.09 | 1.03 | 1.08 | - | 0.93% | 21,097,060 |
| Aug 20, 2025 | 1.13 | 1.14 | 1.06 | 1.07 | - | -6.14% | 24,958,660 |
| Aug 19, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | - | 0.88% | 5,279,077 |
| Aug 18, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | - | -4.24% | 42,790,010 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | - | -1.67% | 12,642,630 |
| Aug 14, 2025 | 1.14 | 1.22 | 1.14 | 1.20 | - | 6.19% | 58,384,310 |
| Aug 13, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | - | -0.88% | 17,389,290 |
| Aug 8, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | - | 5.56% | 21,356,350 |
| Aug 7, 2025 | 1.06 | 1.08 | 1.02 | 1.08 | - | 0.93% | 38,866,010 |
| Aug 6, 2025 | 1.17 | 1.17 | 1.03 | 1.07 | - | -8.55% | 39,350,880 |
| Aug 5, 2025 | 1.14 | 1.18 | 1.14 | 1.17 | - | 2.63% | 19,105,340 |
| 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 |