Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.680 | 1.710 | 1.670 | 1.700 | 1.700 | 57,133,450 |
| 2025-10-28 | 1.690 | 1.700 | 1.620 | 1.670 | 1.670 | 49,296,690 |
| 2025-10-27 | 1.570 | 1.730 | 1.570 | 1.690 | 1.690 | 94,427,530 |
| 2025-10-24 | 1.550 | 1.570 | 1.470 | 1.560 | 1.560 | 37,920,760 |
| 2025-10-22 | 1.570 | 1.590 | 1.530 | 1.550 | 1.550 | 35,848,750 |
| 2025-10-21 | 1.560 | 1.590 | 1.530 | 1.570 | 1.570 | 143,452,700 |
| 2025-10-20 | 1.510 | 1.560 | 1.480 | 1.560 | 1.560 | 51,880,770 |
| 2025-10-17 | 1.570 | 1.570 | 1.450 | 1.490 | 1.490 | 145,862,800 |
| 2025-10-16 | 1.500 | 1.590 | 1.450 | 1.570 | 1.570 | 112,116,300 |
| 2025-10-15 | 1.390 | 1.470 | 1.390 | 1.470 | 1.470 | 53,867,930 |
| 2025-10-14 | 1.530 | 1.540 | 1.360 | 1.360 | 1.360 | 99,944,120 |
| 2025-10-10 | 1.560 | 1.570 | 1.490 | 1.530 | 1.530 | 45,332,070 |
| 2025-10-09 | 1.410 | 1.580 | 1.380 | 1.560 | 1.560 | 99,814,480 |
| 2025-10-08 | 1.390 | 1.430 | 1.360 | 1.410 | 1.410 | 63,704,520 |
| 2025-10-07 | 1.320 | 1.440 | 1.300 | 1.390 | 1.390 | 120,123,900 |
| 2025-10-06 | 1.120 | 1.120 | 1.050 | 1.080 | 1.080 | 102,640,900 |
| 2025-10-03 | 1.090 | 1.120 | 1.080 | 1.120 | 1.120 | 50,110,210 |
| 2025-10-02 | 1.030 | 1.090 | 1.030 | 1.090 | 1.090 | 36,549,330 |
| 2025-10-01 | 1.040 | 1.050 | 1.020 | 1.030 | 1.030 | 15,979,210 |
| 2025-09-30 | 1.030 | 1.060 | 1.020 | 1.030 | 1.030 | 26,495,780 |
| 2025-09-29 | 1.020 | 1.040 | 1.010 | 1.030 | 1.030 | 27,758,920 |
| 2025-09-26 | 1.020 | 1.040 | 1.000 | 1.020 | 1.020 | 12,609,340 |
| 2025-09-25 | 1.050 | 1.060 | 1.020 | 1.020 | 1.020 | 18,219,780 |
| 2025-09-24 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 13,409,880 |
| 2025-09-23 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 14,410,560 |
| 2025-09-22 | 1.000 | 1.020 | 0.990 | 0.990 | 0.990 | 10,579,200 |
| 2025-09-19 | 0.990 | 1.000 | 0.960 | 0.990 | 0.990 | 46,575,160 |
| 2025-09-18 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 20,471,670 |
| 2025-09-17 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 15,299,750 |
| 2025-09-16 | 1.020 | 1.040 | 1.010 | 1.030 | 1.030 | 12,150,030 |
| 2025-09-15 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 13,587,180 |
| 2025-09-12 | 1.010 | 1.020 | 0.980 | 0.990 | 0.990 | 15,251,180 |
| 2025-09-11 | 1.030 | 1.050 | 1.010 | 1.010 | 1.010 | 25,992,700 |
| 2025-09-10 | 0.970 | 1.030 | 0.960 | 1.020 | 1.020 | 15,927,280 |
| 2025-09-09 | 0.970 | 0.980 | 0.950 | 0.970 | 0.970 | 31,598,520 |
| 2025-09-08 | 1.050 | 1.060 | 0.960 | 0.970 | 0.970 | 42,673,420 |
| 2025-09-05 | 1.050 | 1.090 | 1.030 | 1.050 | 1.050 | 61,218,050 |
| 2025-09-04 | 1.050 | 1.070 | 1.030 | 1.050 | 1.050 | 7,872,404 |
| 2025-09-03 | 1.040 | 1.070 | 1.020 | 1.050 | 1.050 | 16,591,750 |
| 2025-09-02 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 13,386,100 |
| 2025-09-01 | 1.080 | 1.090 | 1.040 | 1.050 | 1.050 | 16,688,770 |
| 2025-08-29 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 13,668,690 |
| 2025-08-28 | 1.090 | 1.090 | 1.060 | 1.080 | 1.080 | 6,619,045 |
| 2025-08-27 | 1.080 | 1.100 | 1.070 | 1.080 | 1.080 | 12,293,950 |
| 2025-08-26 | 1.090 | 1.090 | 1.050 | 1.060 | 1.060 | 27,586,670 |
| 2025-08-25 | 1.070 | 1.100 | 1.060 | 1.080 | 1.080 | 26,885,110 |
| 2025-08-22 | 1.090 | 1.090 | 1.050 | 1.070 | 1.070 | 11,759,790 |
| 2025-08-21 | 1.080 | 1.090 | 1.030 | 1.080 | 1.080 | 21,097,060 |
| 2025-08-20 | 1.130 | 1.140 | 1.060 | 1.070 | 1.070 | 24,958,660 |
| 2025-08-19 | 1.130 | 1.160 | 1.130 | 1.140 | 1.140 | 5,279,077 |
| 2025-08-18 | 1.180 | 1.180 | 1.120 | 1.130 | 1.130 | 42,790,010 |
| 2025-08-15 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 12,642,630 |
| 2025-08-14 | 1.140 | 1.220 | 1.140 | 1.200 | 1.200 | 58,384,310 |
| 2025-08-13 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 17,389,290 |
| 2025-08-08 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 21,356,350 |
| 2025-08-07 | 1.060 | 1.080 | 1.020 | 1.080 | 1.080 | 38,866,010 |
| 2025-08-06 | 1.170 | 1.170 | 1.030 | 1.070 | 1.070 | 39,350,880 |
| 2025-08-05 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 19,105,340 |
| 2025-08-04 | 1.110 | 1.140 | 1.090 | 1.140 | 1.140 | 12,043,480 |
| 2025-08-01 | 1.210 | 1.220 | 1.100 | 1.100 | 1.100 | 39,811,590 |
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.