Advanced Micro Devices, Inc. (BKK:AMD80)
Thailand
· Delayed Price · Currency is THB 2.140
+0.020 (0.94%)
Last updated: Apr 29, 2026, 2:30 PM ICT
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.14 | 2.16 | 2.12 | 2.14 | - | 0.94% | 4,571,610 |
| 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 | 1.85 | 1.87 | 1.77 | 1.86 | 1.86 | 5.08% | 24,435,337 |
| Apr 21, 2026 | 1.77 | 1.83 | 1.74 | 1.77 | 1.77 | 0.57% | 21,057,360 |
| Apr 20, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 21,007,387 |
| Apr 17, 2026 | 1.76 | 1.78 | 1.65 | 1.77 | 1.77 | 6.63% | 43,832,308 |
| 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 | 1.41 | 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% | 13,132,199 |
| Apr 1, 2026 | 1.33 | 1.35 | 1.29 | 1.33 | 1.33 | 1.53% | 18,561,030 |
| Mar 31, 2026 | 1.30 | 1.36 | 1.27 | 1.31 | 1.31 | -1.50% | 18,261,187 |
| Mar 30, 2026 | 1.32 | 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 | 1.30 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 10,168,639 |
| 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 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 11,695,329 |
| 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 | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | -3.17% | 15,644,585 |
| Mar 6, 2026 | 1.27 | 1.31 | 1.24 | 1.26 | 1.26 | - | 18,845,080 |
| Mar 5, 2026 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 5.00% | 21,686,860 |
| Mar 4, 2026 | 1.21 | 1.24 | 1.17 | 1.20 | 1.20 | -0.83% | 43,837,840 |
| Mar 2, 2026 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 26,747,270 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 21,051,800 |
| Feb 26, 2026 | 1.30 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 14,926,416 |
| Feb 25, 2026 | 1.23 | 1.42 | 1.23 | 1.33 | 1.33 | 9.02% | 88,190,470 |
| Feb 24, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 10,388,060 |
| Feb 23, 2026 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -3.15% | 17,391,690 |
| Feb 20, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 9,521,608 |
| Feb 19, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | - | 24,186,984 |
| Feb 18, 2026 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | -2.34% | 21,003,066 |
| Feb 17, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 7,844,074 |
| Feb 16, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -0.78% | 11,433,940 |
| Feb 13, 2026 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -4.48% | 21,901,540 |
| Feb 12, 2026 | 1.33 | 1.37 | 1.30 | 1.34 | 1.34 | 1.52% | 29,044,266 |
| Feb 11, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 20,454,330 |
| Feb 10, 2026 | 1.30 | 1.36 | 1.27 | 1.36 | 1.36 | 3.82% | 31,569,800 |
| Feb 9, 2026 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | 4.80% | 36,239,090 |
| Feb 6, 2026 | 1.30 | 1.31 | 1.21 | 1.25 | 1.25 | -3.85% | 63,248,760 |
| Feb 5, 2026 | 1.41 | 1.41 | 1.27 | 1.30 | 1.30 | -8.45% | 81,190,940 |
| Feb 4, 2026 | 1.59 | 1.59 | 1.40 | 1.42 | 1.42 | -10.69% | 41,143,300 |
| Feb 3, 2026 | 1.57 | 1.59 | 1.46 | 1.59 | 1.59 | 8.16% | 23,875,325 |
| Feb 2, 2026 | 1.54 | 1.56 | 1.43 | 1.47 | 1.47 | -3.92% | 32,192,980 |
| Jan 30, 2026 | 1.58 | 1.62 | 1.50 | 1.53 | 1.53 | -3.16% | 31,154,180 |
| Jan 29, 2026 | 1.57 | 1.61 | 1.57 | 1.58 | 1.58 | -0.63% | 11,079,816 |
| Jan 28, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 20,934,917 |
| Jan 27, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | - | 15,549,700 |
| Jan 26, 2026 | 1.62 | 1.66 | 1.58 | 1.58 | 1.58 | 0.64% | 41,416,590 |
| Jan 23, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 19,286,082 |
| Jan 22, 2026 | 1.58 | 1.60 | 1.45 | 1.60 | 1.60 | 9.59% | 50,831,998 |
| Jan 21, 2026 | 1.44 | 1.48 | 1.40 | 1.46 | 1.46 | 6.57% | 29,858,349 |
| Jan 20, 2026 | 1.43 | 1.46 | 1.37 | 1.37 | 1.37 | -4.86% | 16,736,240 |
| Jan 19, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -2.04% | 24,481,770 |
| Jan 16, 2026 | 1.46 | 1.50 | 1.43 | 1.47 | 1.47 | 2.08% | 50,053,164 |
| Jan 15, 2026 | 1.38 | 1.44 | 1.35 | 1.44 | 1.44 | 3.60% | 35,215,260 |
| Jan 14, 2026 | 1.32 | 1.40 | 1.32 | 1.39 | 1.39 | 5.30% | 57,234,050 |
| Jan 13, 2026 | 1.30 | 1.33 | 1.25 | 1.32 | 1.32 | 5.60% | 16,432,532 |
| Jan 12, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 27,847,434 |
| Jan 9, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -2.29% | 18,838,010 |
| Jan 8, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 25,995,970 |
| Jan 7, 2026 | 1.39 | 1.40 | 1.32 | 1.33 | 1.33 | -3.62% | 41,893,780 |
| Jan 6, 2026 | 1.39 | 1.47 | 1.37 | 1.38 | 1.38 | -4.17% | 63,269,377 |
| Jan 5, 2026 | 1.36 | 1.44 | 1.35 | 1.44 | 1.44 | 5.88% | 30,519,095 |
| Dec 30, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 7,116,361 |
| Dec 29, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 18,632,160 |
| Dec 26, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 3,272,214 |
| Dec 25, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | - | 1,638,565 |
| Dec 24, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 5,799,754 |
| Dec 23, 2025 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 16,887,490 |
| Dec 22, 2025 | 1.28 | 1.36 | 1.28 | 1.34 | 1.34 | 5.51% | 14,911,590 |
| Dec 19, 2025 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 13,690,550 |
| Dec 18, 2025 | 1.32 | 1.35 | 1.24 | 1.25 | 1.25 | -5.30% | 25,236,900 |
| Dec 17, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 3.13% | 4,769,219 |
| Dec 16, 2025 | 1.33 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 20,510,740 |
| Dec 15, 2025 | 1.37 | 1.40 | 1.31 | 1.32 | 1.32 | -3.65% | 13,722,600 |
| Dec 12, 2025 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | -0.72% | 21,178,692 |
| Dec 11, 2025 | 1.38 | 1.43 | 1.36 | 1.38 | 1.38 | -2.82% | 15,892,224 |
| Dec 9, 2025 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 2.90% | 18,869,640 |
| Dec 8, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | - | 8,893,268 |
| Dec 4, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 17,337,860 |
| Dec 3, 2025 | 1.41 | 1.45 | 1.37 | 1.37 | 1.37 | -2.14% | 28,951,860 |
| Dec 2, 2025 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | 2.94% | 12,655,560 |
| Dec 1, 2025 | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 16,082,670 |
| Nov 28, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 8,297,643 |
| Nov 27, 2025 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 4.65% | 18,637,570 |