Skip to main content
Advanced Micro Devices, Inc. (BKK:AMD80)
Thailand flag Thailand · Delayed Price · Currency is THB
1.390
+0.020 (1.46%)
Last updated: Dec 4, 2025, 10:10 AM ICT

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.381.401.361.381.380.73%17,337,860
Dec 3, 20251.411.451.371.371.37-2.14%28,951,860
Dec 2, 20251.371.411.361.401.402.94%12,655,560
Dec 1, 20251.381.411.361.361.36-0.73%16,082,670
Nov 28, 20251.361.391.351.371.371.48%8,297,643
Nov 27, 20251.301.381.301.351.354.65%18,637,570
Nov 26, 20251.341.351.261.291.29-3.73%48,567,900
Nov 25, 20251.371.401.331.341.341.52%16,262,013
Nov 24, 20251.341.371.271.321.320.76%38,518,403
Nov 21, 20251.521.531.311.311.31-13.82%65,810,700
Nov 20, 20251.491.551.441.521.522.70%27,659,570
Nov 19, 20251.541.561.451.481.48-3.90%26,542,090
Nov 18, 20251.611.631.521.541.54-4.94%15,869,070
Nov 17, 20251.571.651.531.621.623.18%27,295,250
Nov 14, 20251.641.671.561.571.57-4.27%26,411,840
Nov 13, 20251.631.701.621.641.640.61%41,461,130
Nov 12, 20251.591.641.531.631.633.16%34,170,430
Nov 11, 20251.581.611.561.581.580.64%28,040,480
Nov 10, 20251.531.581.451.571.571.29%37,500,030
Nov 7, 20251.641.671.521.551.55-5.49%41,391,480
Nov 6, 20251.551.681.541.641.645.13%44,502,780
Nov 5, 20251.631.681.551.561.56-4.29%30,885,680
Nov 4, 20251.681.691.631.631.63-2.98%32,829,750
Nov 3, 20251.671.701.641.681.680.60%22,735,010
Oct 31, 20251.691.701.651.671.67-1.18%33,802,640
Oct 30, 20251.701.731.671.691.69-0.59%69,955,160
Oct 29, 20251.681.711.671.701.701.80%57,133,450
Oct 28, 20251.691.701.621.671.67-1.18%49,296,690
Oct 27, 20251.571.731.571.691.698.33%94,427,530
Oct 24, 20251.551.571.471.561.560.65%37,920,760
Oct 22, 20251.571.591.531.551.55-1.27%35,848,750
Oct 21, 20251.561.591.531.571.570.64%143,452,700
Oct 20, 20251.511.561.481.561.564.70%51,880,770
Oct 17, 20251.571.571.451.491.49-5.10%145,862,800
Oct 16, 20251.501.591.451.571.576.80%112,116,300
Oct 15, 20251.391.471.391.471.478.09%53,867,930
Oct 14, 20251.531.541.361.361.36-11.11%99,944,120
Oct 10, 20251.561.571.491.531.53-1.92%45,332,070
Oct 9, 20251.411.581.381.561.5610.64%99,814,480
Oct 8, 20251.391.431.361.411.411.44%63,704,520
Oct 7, 20251.321.441.301.391.3928.70%120,123,900
Oct 6, 20251.121.121.051.081.08-3.57%102,640,900
Oct 3, 20251.091.121.081.121.122.75%50,110,210
Oct 2, 20251.031.091.031.091.095.83%36,549,330
Oct 1, 20251.041.051.021.031.03-15,979,210
Sep 30, 20251.031.061.021.031.03-26,495,780
Sep 29, 20251.021.041.011.031.030.98%27,758,920
Sep 26, 20251.021.041.001.021.02-12,609,340
Sep 25, 20251.051.061.021.021.02-1.92%18,219,780
Sep 24, 20251.031.041.021.041.040.97%13,409,880
Sep 23, 20251.001.031.001.031.034.04%14,410,560
Sep 22, 20251.001.020.990.990.99-10,579,200
Sep 19, 20250.991.000.960.990.99-3.88%46,575,160
Sep 18, 20251.011.031.001.031.030.98%20,471,670
Sep 17, 20251.041.041.011.021.02-0.97%15,299,750
Sep 16, 20251.021.041.011.031.030.98%12,150,030
Sep 15, 20251.001.020.991.021.023.03%13,587,180
Sep 12, 20251.011.020.980.990.99-1.98%15,251,180
Sep 11, 20251.031.051.011.011.01-0.98%25,992,700
Sep 10, 20250.971.030.961.021.025.15%15,927,280
Sep 9, 20250.970.980.950.970.97-31,598,520
Sep 8, 20251.051.060.960.970.97-7.62%42,673,420
Sep 5, 20251.051.091.031.051.05-61,218,050
Sep 4, 20251.051.071.031.051.05-7,872,404
Sep 3, 20251.041.071.021.051.050.96%16,591,750
Sep 2, 20251.061.061.031.041.04-0.95%13,386,100
Sep 1, 20251.081.091.041.051.05-2.78%16,688,770
Aug 29, 20251.091.101.071.081.08-13,668,690
Aug 28, 20251.091.091.061.081.08-6,619,045
Aug 27, 20251.081.101.071.081.081.89%12,293,950
Aug 26, 20251.091.091.051.061.06-1.85%27,586,670
Aug 25, 20251.071.101.061.081.080.93%26,885,110
Aug 22, 20251.091.091.051.071.07-0.93%11,759,790
Aug 21, 20251.081.091.031.081.080.93%21,097,060
Aug 20, 20251.131.141.061.071.07-6.14%24,958,660
Aug 19, 20251.131.161.131.141.140.88%5,279,077
Aug 18, 20251.181.181.121.131.13-4.24%42,790,010
Aug 15, 20251.201.201.171.181.18-1.67%12,642,630
Aug 14, 20251.141.221.141.201.206.19%58,384,310
Aug 13, 20251.141.141.101.131.13-0.88%17,389,290
Aug 8, 20251.081.141.081.141.145.56%21,356,350
Aug 7, 20251.061.081.021.081.080.93%38,866,010
Aug 6, 20251.171.171.031.071.07-8.55%39,350,880
Aug 5, 20251.141.181.141.171.172.63%19,105,340
Aug 4, 20251.111.141.091.141.143.64%12,043,480
Aug 1, 20251.211.221.101.101.10-9.09%39,811,590
Jul 31, 20251.141.241.131.211.216.14%33,788,490
Jul 30, 20251.161.191.141.141.14-1.72%24,718,450
Jul 29, 20251.061.161.051.161.169.43%32,398,730
Jul 25, 20251.031.061.031.061.061.92%12,063,220
Jul 24, 20251.011.041.001.041.042.97%13,284,640
Jul 23, 20251.011.020.961.011.01-19,575,300
Jul 22, 20251.031.051.011.011.01-1.94%16,183,820
Jul 21, 20251.051.051.021.031.03-1.90%19,922,340
Jul 18, 20251.061.061.031.051.05-1.87%11,461,010
Jul 17, 20251.011.070.991.071.077.00%27,277,130
Jul 16, 20250.991.030.991.001.001.01%26,483,930
Jul 15, 20250.961.000.920.990.993.13%17,329,460
Jul 14, 20250.940.960.920.960.962.13%13,076,710
Jul 11, 20250.900.950.900.940.944.44%18,094,140