Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.040 | 4.060 | 3.680 | 3.720 | 3.720 | 11,249,821 |
| 2026-10-14 | 4.060 | 4.120 | 3.940 | 4.040 | 4.040 | 7,239,689 |
| 2026-10-12 | 4.240 | 4.260 | 4.060 | 4.060 | 4.060 | 6,330,568 |
| 2026-10-09 | 4.300 | 4.340 | 4.120 | 4.220 | 4.220 | 5,871,816 |
| 2026-10-08 | 4.300 | 4.380 | 4.280 | 4.280 | 4.280 | 6,559,852 |
| 2026-10-07 | 4.320 | 4.420 | 4.240 | 4.360 | 4.360 | 13,856,749 |
| 2026-10-06 | 4.240 | 4.300 | 4.220 | 4.300 | 4.300 | 7,124,119 |
| 2026-10-05 | 4.200 | 4.320 | 4.200 | 4.260 | 4.260 | 18,362,831 |
| 2026-10-02 | 4.160 | 4.200 | 4.060 | 4.180 | 4.180 | 8,578,070 |
| 2026-10-01 | 4.080 | 4.240 | 4.040 | 4.180 | 4.180 | 12,108,824 |
| 2026-09-30 | 4.140 | 4.200 | 4.060 | 4.060 | 4.060 | 9,344,175 |
| 2026-09-29 | 4.140 | 4.220 | 4.020 | 4.100 | 4.100 | 13,893,085 |
| 2026-09-28 | 4.300 | 4.300 | 4.100 | 4.120 | 4.120 | 16,249,057 |
| 2026-09-25 | 4.020 | 4.320 | 4.000 | 4.320 | 4.320 | 22,734,096 |
| 2026-09-24 | 4.140 | 4.160 | 4.000 | 4.000 | 4.000 | 9,349,532 |
| 2026-09-23 | 4.020 | 4.160 | 4.000 | 4.140 | 4.140 | 14,118,311 |
| 2026-09-22 | 3.840 | 4.160 | 3.820 | 4.060 | 4.060 | 27,690,705 |
| 2026-09-21 | 3.660 | 3.860 | 3.620 | 3.860 | 3.860 | 15,810,603 |
| 2026-09-18 | 3.500 | 3.700 | 3.500 | 3.680 | 3.680 | 22,953,284 |
| 2026-09-17 | 3.400 | 3.520 | 3.360 | 3.480 | 3.480 | 16,773,572 |
| 2026-09-16 | 3.300 | 3.420 | 3.300 | 3.420 | 3.420 | 11,266,210 |
| 2026-09-15 | 3.240 | 3.320 | 3.220 | 3.260 | 3.260 | 10,409,627 |
| 2026-09-14 | 3.360 | 3.440 | 3.220 | 3.220 | 3.220 | 12,941,644 |
| 2026-09-11 | 3.380 | 3.400 | 3.300 | 3.340 | 3.340 | 7,838,179 |
| 2026-09-10 | 3.300 | 3.460 | 3.280 | 3.400 | 3.400 | 38,648,641 |
| 2026-09-09 | 3.200 | 3.380 | 3.180 | 3.300 | 3.300 | 36,758,842 |
| 2026-09-08 | 3.120 | 3.220 | 3.100 | 3.180 | 3.180 | 12,722,705 |
| 2026-09-07 | 3.040 | 3.140 | 3.040 | 3.120 | 3.120 | 10,024,991 |
| 2026-09-04 | 3.020 | 3.060 | 2.900 | 3.040 | 3.040 | 11,639,123 |
| 2026-09-03 | 3.040 | 3.080 | 3.000 | 3.020 | 3.020 | 8,805,793 |
| 2026-09-02 | 3.080 | 3.080 | 3.020 | 3.020 | 3.020 | 6,942,379 |
| 2026-09-01 | 3.100 | 3.160 | 3.080 | 3.080 | 3.080 | 9,813,279 |
| 2026-08-31 | 3.120 | 3.160 | 3.060 | 3.100 | 3.100 | 4,594,944 |
| 2026-08-28 | 3.220 | 3.220 | 3.100 | 3.100 | 3.100 | 9,902,999 |
| 2026-08-27 | 3.120 | 3.220 | 3.100 | 3.200 | 3.200 | 10,558,293 |
| 2026-08-26 | 3.060 | 3.160 | 3.060 | 3.120 | 3.120 | 10,108,002 |
| 2026-08-25 | 3.040 | 3.080 | 2.960 | 3.060 | 3.060 | 7,177,589 |
| 2026-08-24 | 3.100 | 3.120 | 3.020 | 3.020 | 3.020 | 10,211,518 |
| 2026-08-21 | 3.080 | 3.140 | 3.020 | 3.080 | 3.080 | 8,115,039 |
| 2026-08-20 | 3.180 | 3.240 | 3.040 | 3.060 | 3.060 | 20,701,958 |
| 2026-08-19 | 3.260 | 3.260 | 3.140 | 3.180 | 3.180 | 12,933,858 |
| 2026-08-18 | 3.440 | 3.440 | 3.240 | 3.260 | 3.260 | 19,210,249 |
| 2026-08-17 | 3.220 | 3.460 | 3.200 | 3.440 | 3.440 | 34,630,430 |
| 2026-08-14 | 3.200 | 3.300 | 3.180 | 3.200 | 3.200 | 18,063,107 |
| 2026-08-13 | 3.140 | 3.220 | 3.080 | 3.180 | 3.180 | 18,695,456 |
| 2026-08-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-08-11 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 11,845,067 |
| 2026-08-10 | 3.280 | 3.320 | 3.140 | 3.180 | 3.180 | 16,480,605 |
| 2026-08-07 | 3.140 | 3.300 | 3.120 | 3.260 | 3.260 | 18,155,915 |
| 2026-08-06 | 3.160 | 3.320 | 3.140 | 3.140 | 3.140 | 24,281,369 |
| 2026-08-05 | 3.380 | 3.520 | 3.140 | 3.180 | 3.180 | 39,171,251 |
| 2026-08-04 | 3.120 | 3.360 | 3.040 | 3.320 | 3.320 | 21,854,787 |
| 2026-08-03 | 3.400 | 3.460 | 3.160 | 3.180 | 3.180 | 23,223,308 |
| 2026-07-31 | 2.980 | 3.400 | 2.980 | 3.380 | 3.380 | 22,773,756 |
| 2026-07-30 | 3.600 | 3.620 | 2.860 | 2.900 | 2.900 | 53,477,393 |
| 2026-07-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-27 | 3.660 | 3.720 | 3.500 | 3.600 | 3.600 | 14,469,597 |
| 2026-07-24 | 3.740 | 3.760 | 3.560 | 3.660 | 3.660 | 15,513,342 |
| 2026-07-23 | 3.600 | 3.780 | 3.540 | 3.760 | 3.760 | 38,827,286 |
Page 1 of 6 · 356 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.