Advanced Micro Devices, Inc. (BKK:AMD80)
Thailand · Delayed Price · Currency is THB 3.060
+0.040 (1.32%)
Last updated: May 25, 2026, 11:19 AM ICT
BKK:AMD80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 2.90 | 3.02 | 2.76 | 2.98 | 2.98 | 2.05% | 37,273,900 |
| May 12, 2026 | 3.02 | 3.06 | 2.86 | 2.92 | 2.92 | -2.01% | 38,252,430 |
| May 11, 2026 | 2.68 | 3.04 | 2.68 | 2.98 | 2.98 | 12.03% | 62,280,510 |
| May 8, 2026 | 2.68 | 2.72 | 2.60 | 2.66 | 2.66 | -0.75% | 15,593,020 |
| May 7, 2026 | 2.74 | 2.78 | 2.60 | 2.68 | 2.68 | -2.19% | 49,271,490 |
| May 6, 2026 | 2.28 | 2.74 | 2.26 | 2.74 | 2.74 | 19.13% | 45,868,560 |
| May 5, 2026 | 2.24 | 2.30 | 2.16 | 2.30 | 2.30 | 3.60% | 29,709,840 |
| Apr 30, 2026 | 2.14 | 2.28 | 2.08 | 2.22 | 2.22 | 4.72% | 33,735,550 |
| Apr 29, 2026 | 2.08 | 2.16 | 2.00 | 2.12 | 2.12 | - | 20,750,860 |
| Apr 28, 2026 | 2.30 | 2.30 | 2.10 | 2.12 | 2.12 | -7.83% | 29,082,730 |
| Apr 27, 2026 | 2.20 | 2.32 | 2.18 | 2.30 | 2.30 | 7.48% | 73,388,180 |
| Apr 24, 2026 | 1.94 | 2.14 | 1.94 | 2.14 | 2.14 | 10.31% | 63,947,590 |
| Apr 23, 2026 | 1.87 | 1.97 | 1.85 | 1.94 | 1.94 | 4.30% | 43,342,250 |
| Apr 22, 2026 | 1.77 | 1.87 | 1.77 | 1.86 | 1.86 | 5.08% | 24,435,330 |
| Apr 21, 2026 | 1.77 | 1.83 | 1.74 | 1.77 | 1.77 | 0.57% | 21,057,360 |
| Apr 20, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 21,007,380 |
| Apr 17, 2026 | 1.65 | 1.78 | 1.65 | 1.77 | 1.77 | 6.63% | 43,832,300 |
| Apr 16, 2026 | 1.51 | 1.67 | 1.51 | 1.66 | 1.66 | 10.67% | 47,424,340 |
| Apr 10, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 2.04% | 17,373,450 |
| Apr 9, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 20,646,500 |
| Apr 8, 2026 | 1.41 | 1.49 | 1.40 | 1.49 | 1.49 | 4.93% | 24,835,390 |
| Apr 7, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 6,785,877 |
| Apr 3, 2026 | 1.34 | 1.41 | 1.32 | 1.40 | 1.40 | 4.48% | 22,947,490 |
| Apr 2, 2026 | 1.34 | 1.39 | 1.33 | 1.34 | 1.34 | 0.75% | 13,132,190 |
| Apr 1, 2026 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | 1.53% | 18,561,030 |
| Mar 31, 2026 | 1.33 | 1.36 | 1.27 | 1.31 | 1.31 | -1.50% | 18,261,180 |
| Mar 30, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | - | 7,511,777 |
| Mar 27, 2026 | 1.41 | 1.45 | 1.32 | 1.33 | 1.33 | -5.67% | 25,829,950 |
| Mar 26, 2026 | 1.37 | 1.44 | 1.36 | 1.41 | 1.41 | 2.92% | 40,373,000 |
| Mar 25, 2026 | 1.32 | 1.37 | 1.31 | 1.37 | 1.37 | 4.58% | 32,574,740 |
| Mar 24, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | 1.55% | 19,427,680 |
| Mar 23, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 10,168,630 |
| Mar 20, 2026 | 1.29 | 1.34 | 1.27 | 1.32 | 1.32 | 3.13% | 18,877,560 |
| Mar 19, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | - | 18,771,580 |
| Mar 18, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 1.59% | 6,252,706 |
| Mar 17, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | - | 13,004,780 |
| Mar 16, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 11,695,320 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 17,991,230 |
| Mar 12, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | 0.78% | 12,044,250 |
| Mar 11, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 22,761,140 |
| Mar 10, 2026 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | 5.74% | 15,298,090 |
| Mar 9, 2026 | 1.27 | 1.27 | 1.18 | 1.22 | 1.22 | -3.17% | 15,644,580 |
| Mar 6, 2026 | 1.27 | 1.31 | 1.24 | 1.26 | 1.26 | - | 18,845,080 |