Advanced Micro Devices, Inc. historical data
| 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 |
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.