Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.540 | 3.680 | 3.520 | 3.600 | 3.600 | 18,575,370 |
| 2026-07-21 | 3.440 | 3.540 | 3.400 | 3.540 | 3.540 | 23,509,570 |
| 2026-07-20 | 3.260 | 3.400 | 3.100 | 3.360 | 3.360 | 18,751,479 |
| 2026-07-17 | 3.460 | 3.480 | 3.180 | 3.240 | 3.240 | 40,586,688 |
| 2026-07-16 | 3.740 | 3.780 | 3.420 | 3.460 | 3.460 | 38,706,600 |
| 2026-07-15 | 3.680 | 3.840 | 3.660 | 3.740 | 3.740 | 21,644,416 |
| 2026-07-14 | 3.640 | 3.680 | 3.520 | 3.640 | 3.640 | 12,408,450 |
| 2026-07-13 | 3.620 | 3.720 | 3.580 | 3.620 | 3.620 | 14,499,684 |
| 2026-07-10 | 3.560 | 3.740 | 3.560 | 3.600 | 3.600 | 32,302,434 |
| 2026-07-09 | 3.380 | 3.560 | 3.340 | 3.520 | 3.520 | 18,240,819 |
| 2026-07-08 | 3.540 | 3.560 | 3.340 | 3.360 | 3.360 | 41,303,164 |
| 2026-07-07 | 3.560 | 3.800 | 3.520 | 3.520 | 3.520 | 28,869,572 |
| 2026-07-06 | 3.420 | 3.560 | 3.420 | 3.520 | 3.520 | 4,856,420 |
| 2026-07-03 | 3.560 | 3.680 | 3.380 | 3.420 | 3.420 | 36,647,174 |
| 2026-07-02 | 3.820 | 3.840 | 3.480 | 3.540 | 3.540 | 18,910,434 |
| 2026-07-01 | 3.580 | 3.880 | 3.560 | 3.800 | 3.800 | 20,574,245 |
| 2026-06-30 | 3.520 | 3.620 | 3.300 | 3.540 | 3.540 | 24,178,671 |
| 2026-06-29 | 3.420 | 3.540 | 3.380 | 3.520 | 3.520 | 21,714,416 |
| 2026-06-26 | 3.600 | 3.660 | 3.400 | 3.420 | 3.420 | 18,489,803 |
| 2026-06-25 | 3.540 | 3.600 | 3.380 | 3.600 | 3.600 | 14,881,941 |
| 2026-06-24 | 3.420 | 3.560 | 3.360 | 3.520 | 3.520 | 10,214,592 |
| 2026-06-23 | 3.560 | 3.700 | 3.420 | 3.460 | 3.460 | 21,373,135 |
| 2026-06-22 | 3.500 | 3.560 | 3.480 | 3.560 | 3.560 | 4,004,000 |
| 2026-06-19 | 3.480 | 3.540 | 3.440 | 3.500 | 3.500 | 13,749,320 |
| 2026-06-18 | 3.400 | 3.480 | 3.320 | 3.460 | 3.460 | 13,059,650 |
| 2026-06-17 | 3.580 | 3.580 | 3.300 | 3.400 | 3.400 | 23,178,310 |
| 2026-06-16 | 3.500 | 3.620 | 3.460 | 3.580 | 3.580 | 20,861,420 |
| 2026-06-15 | 3.260 | 3.500 | 3.220 | 3.480 | 3.480 | 31,713,300 |
| 2026-06-12 | 3.080 | 3.240 | 3.000 | 3.240 | 3.240 | 22,634,900 |
| 2026-06-11 | 3.000 | 3.140 | 2.960 | 3.040 | 3.040 | 14,458,810 |
| 2026-06-10 | 3.280 | 3.300 | 2.880 | 3.000 | 3.000 | 30,738,120 |
| 2026-06-09 | 3.120 | 3.280 | 3.120 | 3.280 | 3.280 | 12,688,666 |
| 2026-06-08 | 3.320 | 3.320 | 3.020 | 3.100 | 3.100 | 24,734,467 |
| 2026-06-05 | 3.380 | 3.480 | 3.260 | 3.300 | 3.300 | 16,056,330 |
| 2026-06-04 | 3.280 | 3.480 | 3.260 | 3.380 | 3.380 | 28,034,530 |
| 2026-06-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-06-02 | 3.420 | 3.420 | 3.220 | 3.300 | 3.300 | 22,437,160 |
| 2026-06-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-05-29 | 3.180 | 3.420 | 3.180 | 3.420 | 3.420 | 21,394,200 |
| 2026-05-28 | 3.360 | 3.420 | 3.100 | 3.180 | 3.180 | 52,122,220 |
| 2026-05-27 | 3.140 | 3.360 | 3.140 | 3.340 | 3.340 | 41,991,020 |
| 2026-05-26 | 3.080 | 3.140 | 3.060 | 3.140 | 3.140 | 9,090,881 |
| 2026-05-25 | 3.020 | 3.140 | 3.000 | 3.080 | 3.080 | 28,790,170 |
| 2026-05-22 | 2.880 | 3.040 | 2.820 | 3.020 | 3.020 | 29,281,420 |
| 2026-05-21 | 2.780 | 2.960 | 2.760 | 2.900 | 2.900 | 31,867,490 |
| 2026-05-20 | 2.680 | 2.800 | 2.560 | 2.760 | 2.760 | 34,268,660 |
| 2026-05-19 | 2.800 | 2.840 | 2.680 | 2.680 | 2.680 | 25,638,860 |
| 2026-05-18 | 2.840 | 2.860 | 2.720 | 2.780 | 2.780 | 29,225,520 |
| 2026-05-15 | 2.840 | 2.940 | 2.800 | 2.800 | 2.800 | 28,113,500 |
| 2026-05-14 | 2.980 | 2.980 | 2.820 | 2.840 | 2.840 | 27,989,830 |
| 2026-05-13 | 2.900 | 3.020 | 2.760 | 2.980 | 2.980 | 37,273,900 |
| 2026-05-12 | 3.020 | 3.060 | 2.860 | 2.920 | 2.920 | 38,252,430 |
| 2026-05-11 | 2.680 | 3.040 | 2.680 | 2.980 | 2.980 | 62,280,510 |
| 2026-05-08 | 2.680 | 2.720 | 2.600 | 2.660 | 2.660 | 15,593,020 |
| 2026-05-07 | 2.740 | 2.780 | 2.600 | 2.680 | 2.680 | 49,271,490 |
| 2026-05-06 | 2.280 | 2.740 | 2.260 | 2.740 | 2.740 | 45,868,560 |
| 2026-05-05 | 2.240 | 2.300 | 2.160 | 2.300 | 2.300 | 29,709,840 |
| 2026-05-04 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2026-05-01 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2026-04-30 | 2.140 | 2.280 | 2.080 | 2.220 | 2.220 | 33,735,550 |
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.