Advanced Micro Devices, Inc. (BKK:AMD80)
Thailand · Delayed Price · Currency is THB 4.140
+0.080 (1.97%)
At close: Sep 23, 2026
BKK:AMD80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.16 | 4.16 | 3.82 | 4.06 | 4.06 | 5.18% | 27,690,705 |
| Sep 21, 2026 | 3.80 | 3.86 | 3.62 | 3.86 | 3.86 | 4.89% | 15,810,603 |
| Sep 18, 2026 | 3.62 | 3.70 | 3.50 | 3.68 | 3.68 | 5.75% | 22,953,284 |
| Sep 17, 2026 | 3.40 | 3.52 | 3.36 | 3.48 | 3.48 | 1.75% | 16,773,572 |
| Sep 16, 2026 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 4.91% | 11,266,210 |
| Sep 15, 2026 | 3.28 | 3.32 | 3.22 | 3.26 | 3.26 | 1.24% | 10,409,627 |
| Sep 14, 2026 | 3.34 | 3.44 | 3.22 | 3.22 | 3.22 | -3.59% | 12,941,644 |
| Sep 11, 2026 | 3.38 | 3.40 | 3.30 | 3.34 | 3.34 | -1.76% | 7,838,179 |
| Sep 10, 2026 | 3.40 | 3.46 | 3.28 | 3.40 | 3.40 | 3.03% | 38,648,641 |
| Sep 9, 2026 | 3.34 | 3.38 | 3.18 | 3.30 | 3.30 | 3.77% | 36,758,842 |
| Sep 8, 2026 | 3.18 | 3.22 | 3.10 | 3.18 | 3.18 | 1.92% | 12,722,705 |
| Sep 7, 2026 | 3.14 | 3.14 | 3.04 | 3.12 | 3.12 | 2.63% | 10,024,991 |
| Sep 4, 2026 | 3.02 | 3.06 | 2.90 | 3.04 | 3.04 | 0.66% | 11,639,123 |
| Sep 3, 2026 | 3.04 | 3.08 | 3.00 | 3.02 | 3.02 | - | 8,805,793 |
| Sep 2, 2026 | 3.04 | 3.08 | 3.02 | 3.02 | 3.02 | -1.95% | 6,942,379 |
| Sep 1, 2026 | 3.10 | 3.16 | 3.08 | 3.08 | 3.08 | -0.65% | 9,813,279 |
| Aug 31, 2026 | 3.12 | 3.16 | 3.06 | 3.10 | 3.10 | - | 4,594,944 |
| Aug 28, 2026 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -3.13% | 9,902,999 |
| Aug 27, 2026 | 3.12 | 3.22 | 3.10 | 3.20 | 3.20 | 2.56% | 10,558,293 |
| Aug 26, 2026 | 3.06 | 3.16 | 3.06 | 3.12 | 3.12 | 1.96% | 10,108,002 |
| Aug 25, 2026 | 3.04 | 3.08 | 2.96 | 3.06 | 3.06 | 1.32% | 7,177,589 |
| Aug 24, 2026 | 3.06 | 3.12 | 3.02 | 3.02 | 3.02 | -1.95% | 10,211,518 |
| Aug 21, 2026 | 3.08 | 3.14 | 3.02 | 3.08 | 3.08 | 0.65% | 8,115,039 |
| Aug 20, 2026 | 3.18 | 3.24 | 3.04 | 3.06 | 3.06 | -3.77% | 20,701,958 |
| Aug 19, 2026 | 3.26 | 3.26 | 3.14 | 3.18 | 3.18 | -2.45% | 12,933,858 |
| Aug 18, 2026 | 3.44 | 3.44 | 3.24 | 3.26 | 3.26 | -5.23% | 19,210,249 |
| Aug 17, 2026 | 3.22 | 3.46 | 3.20 | 3.44 | 3.44 | 7.50% | 34,630,430 |
| Aug 14, 2026 | 3.20 | 3.30 | 3.18 | 3.20 | 3.20 | 0.63% | 18,063,107 |
| Aug 13, 2026 | 3.14 | 3.22 | 3.08 | 3.18 | 3.18 | 1.92% | 18,695,456 |
| Aug 11, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -1.89% | 11,845,067 |
| Aug 10, 2026 | 3.28 | 3.32 | 3.14 | 3.18 | 3.18 | -2.45% | 16,480,605 |
| Aug 7, 2026 | 3.14 | 3.30 | 3.12 | 3.26 | 3.26 | 3.82% | 18,155,915 |
| Aug 6, 2026 | 3.16 | 3.32 | 3.14 | 3.14 | 3.14 | -1.26% | 24,281,369 |
| Aug 5, 2026 | 3.38 | 3.52 | 3.14 | 3.18 | 3.18 | -4.22% | 39,171,251 |
| Aug 4, 2026 | 3.12 | 3.36 | 3.04 | 3.32 | 3.32 | 4.40% | 21,854,787 |
| Aug 3, 2026 | 3.40 | 3.46 | 3.16 | 3.18 | 3.18 | -5.92% | 23,223,308 |
| Jul 31, 2026 | 2.98 | 3.40 | 2.98 | 3.38 | 3.38 | 16.55% | 22,773,756 |
| Jul 30, 2026 | 3.60 | 3.62 | 2.86 | 2.90 | 2.90 | -19.44% | 53,477,393 |
| Jul 27, 2026 | 3.66 | 3.72 | 3.50 | 3.60 | 3.60 | -1.64% | 14,469,597 |
| 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 | 3.54 | 3.68 | 3.52 | 3.60 | 3.60 | 1.69% | 18,575,370 |
| Jul 21, 2026 | 3.44 | 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 | 3.74 | 3.78 | 3.42 | 3.46 | 3.46 | -7.49% | 38,706,600 |
| Jul 15, 2026 | 3.68 | 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 |