Advanced Micro Devices, Inc. (BKK:AMD80)
Thailand · Delayed Price · Currency is THB 3.640
-0.120 (-3.19%)
Last updated: Jul 24, 2026, 2:32 PM ICT
BKK:AMD80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.74 | 3.76 | 3.56 | 3.66 | 3.66 | -2.66% | 15,513,342 |
| Jul 23, 2026 | 3.60 | 3.78 | 3.54 | 3.76 | 3.76 | 4.44% | 38,827,286 |
| Jul 22, 2026 | 3.64 | 3.68 | 3.52 | 3.60 | 3.60 | 1.69% | 18,575,370 |
| Jul 21, 2026 | 3.42 | 3.54 | 3.40 | 3.54 | 3.54 | 5.36% | 23,509,570 |
| Jul 20, 2026 | 3.26 | 3.40 | 3.10 | 3.36 | 3.36 | 3.70% | 18,751,479 |
| Jul 17, 2026 | 3.46 | 3.48 | 3.18 | 3.24 | 3.24 | -6.36% | 40,586,688 |
| Jul 16, 2026 | 3.56 | 3.78 | 3.42 | 3.46 | 3.46 | -7.49% | 38,706,600 |
| Jul 15, 2026 | 3.72 | 3.84 | 3.66 | 3.74 | 3.74 | 2.75% | 21,644,416 |
| Jul 14, 2026 | 3.64 | 3.68 | 3.52 | 3.64 | 3.64 | 0.55% | 12,408,450 |
| Jul 13, 2026 | 3.62 | 3.72 | 3.58 | 3.62 | 3.62 | 0.56% | 14,499,684 |
| Jul 10, 2026 | 3.56 | 3.74 | 3.56 | 3.60 | 3.60 | 2.27% | 32,302,434 |
| Jul 9, 2026 | 3.38 | 3.56 | 3.34 | 3.52 | 3.52 | 4.76% | 18,240,819 |
| Jul 8, 2026 | 3.54 | 3.56 | 3.34 | 3.36 | 3.36 | -4.55% | 41,303,164 |
| Jul 7, 2026 | 3.56 | 3.80 | 3.52 | 3.52 | 3.52 | - | 28,869,572 |
| Jul 6, 2026 | 3.48 | 3.56 | 3.42 | 3.52 | 3.52 | 2.92% | 4,856,420 |
| Jul 3, 2026 | 3.56 | 3.68 | 3.38 | 3.42 | 3.42 | -3.39% | 36,647,174 |
| Jul 2, 2026 | 3.56 | 3.58 | 3.56 | 3.54 | 3.54 | -6.84% | 81,508 |
| Jul 1, 2026 | 3.86 | 3.88 | 3.56 | 3.80 | 3.80 | 7.34% | 20,574,245 |
| Jun 30, 2026 | 3.56 | 3.62 | 3.30 | 3.54 | 3.54 | 0.57% | 24,178,671 |
| Jun 29, 2026 | 3.46 | 3.54 | 3.38 | 3.52 | 3.52 | 2.92% | 21,714,416 |
| Jun 26, 2026 | 3.60 | 3.66 | 3.40 | 3.42 | 3.42 | -5.00% | 18,489,803 |
| Jun 25, 2026 | 3.54 | 3.60 | 3.38 | 3.60 | 3.60 | 2.27% | 14,881,941 |
| Jun 24, 2026 | 3.42 | 3.56 | 3.36 | 3.52 | 3.52 | 1.73% | 10,214,592 |
| Jun 23, 2026 | 3.56 | 3.70 | 3.42 | 3.46 | 3.46 | -2.81% | 21,373,135 |
| Jun 22, 2026 | 3.50 | 3.56 | 3.48 | 3.56 | 3.56 | 1.71% | 4,004,000 |
| Jun 19, 2026 | 3.48 | 3.54 | 3.44 | 3.50 | 3.50 | 1.16% | 13,749,320 |
| Jun 18, 2026 | 3.40 | 3.48 | 3.32 | 3.46 | 3.46 | 1.76% | 13,059,650 |
| Jun 17, 2026 | 3.58 | 3.58 | 3.30 | 3.40 | 3.40 | -5.03% | 23,178,310 |
| Jun 16, 2026 | 3.50 | 3.62 | 3.46 | 3.58 | 3.58 | 2.87% | 20,861,420 |
| Jun 15, 2026 | 3.46 | 3.50 | 3.22 | 3.48 | 3.48 | 7.41% | 31,713,305 |
| Jun 12, 2026 | 3.22 | 3.24 | 3.00 | 3.24 | 3.24 | 6.58% | 22,634,902 |
| Jun 11, 2026 | 2.96 | 3.14 | 2.96 | 3.04 | 3.04 | 1.33% | 14,458,813 |
| Jun 10, 2026 | 3.04 | 3.30 | 2.88 | 3.00 | 3.00 | -8.54% | 30,738,122 |
| Jun 9, 2026 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | 5.81% | 12,688,666 |
| Jun 8, 2026 | 3.32 | 3.32 | 3.02 | 3.10 | 3.10 | -6.06% | 24,734,467 |
| Jun 5, 2026 | 3.38 | 3.48 | 3.26 | 3.30 | 3.30 | -2.37% | 16,056,330 |
| Jun 4, 2026 | 3.28 | 3.48 | 3.26 | 3.38 | 3.38 | 2.42% | 28,034,530 |
| Jun 2, 2026 | 3.42 | 3.42 | 3.22 | 3.30 | 3.30 | -3.51% | 22,437,160 |
| May 29, 2026 | 3.38 | 3.42 | 3.18 | 3.42 | 3.42 | 7.55% | 21,394,207 |
| May 28, 2026 | 3.22 | 3.42 | 3.10 | 3.18 | 3.18 | -4.79% | 52,122,225 |
| May 27, 2026 | 3.14 | 3.36 | 3.14 | 3.34 | 3.34 | 6.37% | 41,991,020 |
| May 26, 2026 | 3.10 | 3.14 | 3.06 | 3.14 | 3.14 | 1.95% | 9,090,881 |
| May 25, 2026 | 3.08 | 3.14 | 3.00 | 3.08 | 3.08 | 1.99% | 28,790,174 |
| May 22, 2026 | 2.96 | 3.04 | 2.82 | 3.02 | 3.02 | 4.14% | 29,281,428 |
| May 21, 2026 | 2.90 | 2.96 | 2.76 | 2.90 | 2.90 | 5.07% | 31,867,496 |
| May 20, 2026 | 2.68 | 2.80 | 2.56 | 2.76 | 2.76 | 2.99% | 34,268,660 |
| May 19, 2026 | 2.80 | 2.84 | 2.68 | 2.68 | 2.68 | -3.60% | 25,638,860 |
| May 18, 2026 | 2.84 | 2.86 | 2.72 | 2.78 | 2.78 | -0.71% | 29,225,520 |
| May 15, 2026 | 2.84 | 2.94 | 2.80 | 2.80 | 2.80 | -1.41% | 28,113,500 |
| May 14, 2026 | 2.98 | 2.98 | 2.82 | 2.84 | 2.84 | -4.70% | 27,989,830 |