Advantest Corporation (BKK:ADVANT23)
Thailand
· Delayed Price · Currency is THB 3.100
-0.420 (-11.93%)
At close: Mar 9, 2026
Advantest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.04 | 3.20 | 3.04 | 3.20 | - | -9.09% | 477,964 |
| Mar 6, 2026 | 3.54 | 3.54 | 3.46 | 3.52 | 3.52 | -0.56% | 100,591 |
| Mar 5, 2026 | 3.44 | 3.56 | 3.40 | 3.54 | 3.54 | 4.12% | 739,432 |
| Mar 4, 2026 | 3.30 | 3.40 | 3.24 | 3.40 | 3.40 | -1.16% | 1,038,649 |
| Mar 2, 2026 | 3.58 | 3.58 | 3.44 | 3.44 | 3.44 | -4.97% | 1,140,550 |
| Feb 27, 2026 | 3.62 | 3.68 | 3.60 | 3.62 | 3.62 | -6.22% | 1,008,443 |
| Feb 26, 2026 | 3.82 | 3.86 | 3.76 | 3.86 | 3.86 | -1.53% | 1,071,639 |
| Feb 25, 2026 | 3.70 | 3.92 | 3.70 | 3.92 | 3.92 | 8.89% | 1,183,142 |
| Feb 24, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | 3.45% | 87,638 |
| Feb 23, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 1,580 |
| Feb 20, 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | -0.57% | 207,155 |
| Feb 19, 2026 | 3.60 | 3.64 | 3.50 | 3.52 | 3.52 | -5.38% | 1,385,609 |
| Feb 18, 2026 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | - | 72,801 |
| Feb 17, 2026 | 3.70 | 3.74 | 3.68 | 3.72 | 3.72 | -1.59% | 346,318 |
| Feb 16, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 272,731 |
| Feb 13, 2026 | 3.74 | 3.84 | 3.74 | 3.76 | 3.76 | -0.53% | 748,097 |
| Feb 12, 2026 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | -0.53% | 279,407 |
| Feb 11, 2026 | 3.80 | 3.80 | 3.72 | 3.80 | 3.80 | 0.53% | 11,977 |
| Feb 10, 2026 | 3.78 | 3.84 | 3.74 | 3.78 | 3.78 | 5.00% | 432,707 |
| Feb 9, 2026 | 3.76 | 3.78 | 3.60 | 3.60 | 3.60 | 5.26% | 349,757 |
| Feb 6, 2026 | 3.32 | 3.42 | 3.30 | 3.42 | 3.42 | 2.40% | 358,314 |
| Feb 5, 2026 | 3.40 | 3.40 | 3.30 | 3.34 | 3.34 | -5.65% | 649,782 |
| Feb 4, 2026 | 3.56 | 3.56 | 3.42 | 3.54 | 3.54 | -1.12% | 272,596 |
| Feb 3, 2026 | 3.58 | 3.58 | 3.54 | 3.58 | 3.58 | 8.48% | 180,752 |
| Feb 2, 2026 | 3.48 | 3.52 | 3.30 | 3.30 | 3.30 | -8.84% | 219,662 |
| Jan 30, 2026 | 3.48 | 3.64 | 3.48 | 3.62 | 3.62 | -3.72% | 276,991 |
| Jan 29, 2026 | 3.72 | 3.80 | 3.60 | 3.76 | 3.76 | 1.62% | 1,667,284 |
| Jan 28, 2026 | 3.48 | 3.70 | 3.42 | 3.70 | 3.70 | 6.32% | 1,308,033 |
| Jan 27, 2026 | 3.30 | 3.50 | 3.30 | 3.48 | 3.48 | 8.07% | 267,674 |
| Jan 26, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 694,226 |
| Jan 23, 2026 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | 3.90% | 1,318,318 |
| Jan 22, 2026 | 3.08 | 3.08 | 3.02 | 3.08 | 3.08 | 5.48% | 247,264 |
| Jan 21, 2026 | 2.92 | 2.92 | 2.84 | 2.92 | 2.92 | 0.69% | 243,011 |
| Jan 20, 2026 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | -2.68% | 281,833 |
| Jan 19, 2026 | 3.00 | 3.04 | 2.98 | 2.98 | 2.98 | -5.70% | 335,342 |
| Jan 16, 2026 | 3.06 | 3.16 | 3.02 | 3.16 | 3.16 | 1.28% | 1,183,220 |
| Jan 15, 2026 | 2.94 | 3.12 | 2.94 | 3.12 | 3.12 | - | 420,637 |
| Jan 14, 2026 | 3.08 | 3.14 | 3.08 | 3.12 | 3.12 | 4.70% | 966,926 |
| Jan 13, 2026 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | 6.43% | 2,453,115 |
| Jan 12, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 1.45% | 65,389 |
| Jan 9, 2026 | 2.76 | 2.76 | 2.74 | 2.76 | 2.76 | -2.13% | 239,869 |
| Jan 8, 2026 | 2.84 | 2.84 | 2.76 | 2.82 | 2.82 | -1.40% | 477,811 |
| Jan 7, 2026 | 2.90 | 2.90 | 2.78 | 2.86 | 2.86 | -2.05% | 1,082,704 |
| Jan 6, 2026 | 2.88 | 2.94 | 2.84 | 2.92 | 2.92 | 0.69% | 552,781 |
| Jan 5, 2026 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | 6.62% | 462,529 |
| Dec 30, 2025 | 2.72 | 2.72 | 2.66 | 2.72 | 2.72 | - | 11,879 |
| Dec 29, 2025 | 2.72 | 2.72 | 2.70 | 2.72 | 2.72 | -2.16% | 153,565 |
| Dec 26, 2025 | 2.70 | 2.78 | 2.70 | 2.78 | 2.78 | 4.51% | 290,306 |
| Dec 25, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -2.21% | 38,483 |
| Dec 24, 2025 | 2.70 | 2.74 | 2.70 | 2.72 | 2.72 | 1.49% | 31,555 |
| Dec 23, 2025 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | -1.47% | 470,153 |
| Dec 22, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 3.82% | 580,933 |
| Dec 19, 2025 | 2.62 | 2.64 | 2.54 | 2.62 | 2.62 | 0.77% | 518,447 |
| Dec 18, 2025 | 2.62 | 2.62 | 2.56 | 2.60 | 2.60 | -2.99% | 138,260 |
| Dec 17, 2025 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | - | 142,840 |
| Dec 16, 2025 | 2.70 | 2.70 | 2.64 | 2.68 | 2.68 | -0.74% | 51,795 |
| Dec 15, 2025 | 2.66 | 2.72 | 2.66 | 2.70 | 2.70 | -6.90% | 97,147 |
| Dec 12, 2025 | 2.88 | 2.92 | 2.84 | 2.90 | 2.90 | -0.68% | 675,075 |
| Dec 11, 2025 | 2.90 | 2.94 | 2.86 | 2.92 | 2.92 | 1.39% | 130,471 |
| Dec 9, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 0.70% | 52,172 |
| Dec 8, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | 0.70% | 121,153 |
| Dec 4, 2025 | 2.90 | 2.90 | 2.82 | 2.84 | 2.84 | -1.39% | 324,878 |
| Dec 3, 2025 | 2.88 | 2.96 | 2.88 | 2.88 | 2.88 | 3.60% | 103,522 |
| Dec 2, 2025 | 2.74 | 2.80 | 2.74 | 2.78 | 2.78 | 1.46% | 22,542 |
| Dec 1, 2025 | 2.74 | 2.80 | 2.74 | 2.74 | 2.74 | -3.52% | 467,399 |
| Nov 28, 2025 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -2.07% | 702,724 |
| Nov 27, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 5.07% | 285,653 |
| Nov 26, 2025 | 2.72 | 2.78 | 2.72 | 2.76 | 2.76 | 2.22% | 41,327 |
| Nov 25, 2025 | 2.70 | 2.72 | 2.64 | 2.70 | 2.70 | 3.85% | 107,726 |
| Nov 24, 2025 | 2.58 | 2.60 | 2.56 | 2.60 | 2.60 | 0.78% | 127,310 |
| Nov 21, 2025 | 2.62 | 2.64 | 2.48 | 2.58 | 2.58 | -12.84% | 1,461,710 |
| Nov 20, 2025 | 2.90 | 2.96 | 2.88 | 2.96 | 2.96 | 7.25% | 1,208,237 |
| Nov 19, 2025 | 2.76 | 2.84 | 2.68 | 2.76 | 2.76 | -1.43% | 793,164 |
| Nov 18, 2025 | 2.86 | 2.86 | 2.72 | 2.80 | 2.80 | -3.45% | 687,732 |
| Nov 17, 2025 | 2.82 | 2.90 | 2.80 | 2.90 | 2.90 | 2.11% | 408,185 |
| Nov 14, 2025 | 2.82 | 2.84 | 2.72 | 2.84 | 2.84 | -4.70% | 1,521,096 |