Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.590 | 1.590 | 1.550 | 1.590 | 1.590 | 20,934,910 |
| 2026-01-27 | 1.600 | 1.610 | 1.560 | 1.580 | 1.580 | 15,549,700 |
| 2026-01-26 | 1.620 | 1.660 | 1.580 | 1.580 | 1.580 | 41,416,590 |
| 2026-01-23 | 1.590 | 1.600 | 1.550 | 1.570 | 1.570 | 19,286,080 |
| 2026-01-22 | 1.460 | 1.600 | 1.450 | 1.600 | 1.600 | 50,831,990 |
| 2026-01-21 | 1.400 | 1.480 | 1.400 | 1.460 | 1.460 | 29,858,340 |
| 2026-01-20 | 1.430 | 1.460 | 1.370 | 1.370 | 1.370 | 16,736,240 |
| 2026-01-19 | 1.480 | 1.480 | 1.420 | 1.440 | 1.440 | 24,481,770 |
| 2026-01-16 | 1.440 | 1.500 | 1.430 | 1.470 | 1.470 | 50,053,160 |
| 2026-01-15 | 1.380 | 1.440 | 1.350 | 1.440 | 1.440 | 35,215,260 |
| 2026-01-14 | 1.320 | 1.400 | 1.320 | 1.390 | 1.390 | 57,234,050 |
| 2026-01-13 | 1.250 | 1.330 | 1.250 | 1.320 | 1.320 | 16,432,530 |
| 2026-01-12 | 1.290 | 1.300 | 1.250 | 1.250 | 1.250 | 27,847,430 |
| 2026-01-09 | 1.320 | 1.340 | 1.280 | 1.280 | 1.280 | 18,838,010 |
| 2026-01-08 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 25,995,970 |
| 2026-01-07 | 1.390 | 1.400 | 1.320 | 1.330 | 1.330 | 41,893,780 |
| 2026-01-06 | 1.450 | 1.470 | 1.370 | 1.380 | 1.380 | 63,269,370 |
| 2026-01-05 | 1.360 | 1.440 | 1.350 | 1.440 | 1.440 | 30,519,090 |
| 2025-12-30 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 7,116,361 |
| 2025-12-29 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 18,632,160 |
| 2025-12-26 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 3,272,214 |
| 2025-12-25 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 1,638,565 |
| 2025-12-24 | 1.330 | 1.350 | 1.320 | 1.330 | 1.330 | 5,799,754 |
| 2025-12-23 | 1.350 | 1.370 | 1.320 | 1.330 | 1.330 | 16,887,490 |
| 2025-12-22 | 1.280 | 1.360 | 1.280 | 1.340 | 1.340 | 14,911,590 |
| 2025-12-19 | 1.260 | 1.300 | 1.250 | 1.270 | 1.270 | 13,690,550 |
| 2025-12-18 | 1.320 | 1.350 | 1.240 | 1.250 | 1.250 | 25,236,900 |
| 2025-12-17 | 1.300 | 1.320 | 1.290 | 1.320 | 1.320 | 4,769,219 |
| 2025-12-16 | 1.330 | 1.350 | 1.270 | 1.280 | 1.280 | 20,510,740 |
| 2025-12-15 | 1.370 | 1.400 | 1.310 | 1.320 | 1.320 | 13,722,600 |
| 2025-12-12 | 1.380 | 1.390 | 1.330 | 1.370 | 1.370 | 21,178,690 |
| 2025-12-11 | 1.420 | 1.430 | 1.360 | 1.380 | 1.380 | 15,892,220 |
| 2025-12-09 | 1.390 | 1.440 | 1.390 | 1.420 | 1.420 | 18,869,640 |
| 2025-12-08 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 8,893,268 |
| 2025-12-04 | 1.380 | 1.400 | 1.360 | 1.380 | 1.380 | 17,337,860 |
| 2025-12-03 | 1.410 | 1.450 | 1.370 | 1.370 | 1.370 | 28,951,860 |
| 2025-12-02 | 1.370 | 1.410 | 1.360 | 1.400 | 1.400 | 12,655,560 |
| 2025-12-01 | 1.380 | 1.410 | 1.360 | 1.360 | 1.360 | 16,082,670 |
| 2025-11-28 | 1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 8,297,643 |
| 2025-11-27 | 1.300 | 1.380 | 1.300 | 1.350 | 1.350 | 18,637,570 |
| 2025-11-26 | 1.340 | 1.350 | 1.260 | 1.290 | 1.290 | 48,567,900 |
| 2025-11-25 | 1.330 | 1.400 | 1.330 | 1.340 | 1.340 | 16,262,010 |
| 2025-11-24 | 1.310 | 1.370 | 1.270 | 1.320 | 1.320 | 38,518,400 |
| 2025-11-21 | 1.520 | 1.530 | 1.310 | 1.310 | 1.310 | 65,810,700 |
| 2025-11-20 | 1.490 | 1.550 | 1.440 | 1.520 | 1.520 | 27,659,570 |
| 2025-11-19 | 1.540 | 1.560 | 1.450 | 1.480 | 1.480 | 26,542,090 |
| 2025-11-18 | 1.610 | 1.630 | 1.520 | 1.540 | 1.540 | 15,869,070 |
| 2025-11-17 | 1.570 | 1.650 | 1.530 | 1.620 | 1.620 | 27,295,250 |
| 2025-11-14 | 1.640 | 1.670 | 1.560 | 1.570 | 1.570 | 26,411,840 |
| 2025-11-13 | 1.630 | 1.700 | 1.620 | 1.640 | 1.640 | 41,461,130 |
| 2025-11-12 | 1.590 | 1.640 | 1.530 | 1.630 | 1.630 | 34,170,430 |
| 2025-11-11 | 1.580 | 1.610 | 1.560 | 1.580 | 1.580 | 28,040,480 |
| 2025-11-10 | 1.530 | 1.580 | 1.450 | 1.570 | 1.570 | 37,500,030 |
| 2025-11-07 | 1.640 | 1.670 | 1.520 | 1.550 | 1.550 | 41,391,480 |
| 2025-11-06 | 1.550 | 1.680 | 1.540 | 1.640 | 1.640 | 44,502,780 |
| 2025-11-05 | 1.630 | 1.680 | 1.550 | 1.560 | 1.560 | 30,885,680 |
| 2025-11-04 | 1.680 | 1.690 | 1.630 | 1.630 | 1.630 | 32,829,750 |
| 2025-11-03 | 1.670 | 1.700 | 1.640 | 1.680 | 1.680 | 22,735,010 |
| 2025-10-31 | 1.690 | 1.700 | 1.650 | 1.670 | 1.670 | 33,802,640 |
| 2025-10-30 | 1.700 | 1.730 | 1.670 | 1.690 | 1.690 | 69,955,160 |
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.