Advanced Micro Devices, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.080	2.160	2.000	2.120	2.120	20,750,860
2026-04-28	2.300	2.300	2.100	2.120	2.120	29,082,730
2026-04-27	2.200	2.320	2.180	2.300	2.300	73,388,180
2026-04-24	1.940	2.140	1.940	2.140	2.140	63,947,590
2026-04-23	1.870	1.970	1.850	1.940	1.940	43,342,250
2026-04-22	1.770	1.870	1.770	1.860	1.860	24,435,330
2026-04-21	1.770	1.830	1.740	1.770	1.770	21,057,360
2026-04-20	1.780	1.780	1.750	1.760	1.760	21,007,380
2026-04-17	1.650	1.780	1.650	1.770	1.770	43,832,300
2026-04-16	1.510	1.670	1.510	1.660	1.660	47,424,340
2026-04-10	1.470	1.520	1.470	1.500	1.500	17,373,450
2026-04-09	1.490	1.500	1.450	1.470	1.470	20,646,500
2026-04-08	1.410	1.490	1.400	1.490	1.490	24,835,390
2026-04-07	1.400	1.430	1.400	1.420	1.420	6,785,877
2026-04-03	1.340	1.410	1.320	1.400	1.400	22,947,490
2026-04-02	1.340	1.390	1.330	1.340	1.340	13,132,190
2026-04-01	1.310	1.350	1.290	1.330	1.330	18,561,030
2026-03-31	1.330	1.360	1.270	1.310	1.310	18,261,180
2026-03-30	1.330	1.340	1.300	1.330	1.330	7,511,777
2026-03-27	1.410	1.450	1.320	1.330	1.330	25,829,950
2026-03-26	1.370	1.440	1.360	1.410	1.410	40,373,000
2026-03-25	1.320	1.370	1.310	1.370	1.370	32,574,740
2026-03-24	1.310	1.340	1.300	1.310	1.310	19,427,680
2026-03-23	1.330	1.350	1.280	1.290	1.290	10,168,630
2026-03-20	1.290	1.340	1.270	1.320	1.320	18,877,560
2026-03-19	1.290	1.320	1.270	1.280	1.280	18,771,580
2026-03-18	1.270	1.290	1.270	1.280	1.280	6,252,706
2026-03-17	1.260	1.300	1.260	1.260	1.260	13,004,780
2026-03-16	1.270	1.290	1.240	1.260	1.260	11,695,320
2026-03-13	1.300	1.300	1.260	1.270	1.270	17,991,230
2026-03-12	1.290	1.320	1.280	1.290	1.290	12,044,250
2026-03-11	1.290	1.300	1.270	1.280	1.280	22,761,140
2026-03-10	1.220	1.300	1.210	1.290	1.290	15,298,090
2026-03-09	1.270	1.270	1.180	1.220	1.220	15,644,580
2026-03-06	1.270	1.310	1.240	1.260	1.260	18,845,080
2026-03-05	1.210	1.280	1.210	1.260	1.260	21,686,860
2026-03-04	1.210	1.240	1.170	1.200	1.200	43,837,840
2026-03-02	1.270	1.270	1.200	1.210	1.210	26,747,270
2026-02-27	1.320	1.320	1.250	1.260	1.260	21,051,800
2026-02-26	1.340	1.350	1.290	1.310	1.310	14,926,410
2026-02-25	1.230	1.420	1.230	1.330	1.330	88,190,470
2026-02-24	1.230	1.240	1.220	1.220	1.220	10,388,060
2026-02-23	1.270	1.280	1.220	1.230	1.230	17,391,690
2026-02-20	1.250	1.280	1.240	1.270	1.270	9,521,608
2026-02-19	1.260	1.270	1.220	1.250	1.250	24,186,980
2026-02-18	1.290	1.290	1.230	1.250	1.250	21,003,060
2026-02-17	1.280	1.290	1.270	1.280	1.280	7,844,074
2026-02-16	1.290	1.310	1.270	1.270	1.270	11,433,940
2026-02-13	1.340	1.350	1.270	1.280	1.280	21,901,540
2026-02-12	1.330	1.370	1.300	1.340	1.340	29,044,260
2026-02-11	1.360	1.370	1.320	1.320	1.320	20,454,330
2026-02-10	1.300	1.360	1.270	1.360	1.360	31,569,800
2026-02-09	1.270	1.330	1.250	1.310	1.310	36,239,090
2026-02-06	1.300	1.310	1.210	1.250	1.250	63,248,760
2026-02-05	1.410	1.410	1.270	1.300	1.300	81,190,940
2026-02-04	1.590	1.590	1.400	1.420	1.420	41,143,300
2026-02-03	1.470	1.590	1.460	1.590	1.590	23,875,320
2026-02-02	1.540	1.560	1.430	1.470	1.470	32,192,980
2026-01-30	1.580	1.620	1.500	1.530	1.530	31,154,180
2026-01-29	1.590	1.610	1.570	1.580	1.580	11,079,810

← NewerPage 3 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.