Advanced Micro Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.140	1.240	1.130	1.210	1.210	33,788,490
2025-07-30	1.160	1.190	1.140	1.140	1.140	24,718,450
2025-07-29	1.060	1.160	1.050	1.160	1.160	32,398,730
2025-07-25	1.030	1.060	1.030	1.060	1.060	12,063,220
2025-07-24	1.010	1.040	1.000	1.040	1.040	13,284,640
2025-07-23	1.010	1.020	0.960	1.010	1.010	19,575,300
2025-07-22	1.030	1.050	1.010	1.010	1.010	16,183,820
2025-07-21	1.050	1.050	1.020	1.030	1.030	19,922,340
2025-07-18	1.060	1.060	1.030	1.050	1.050	11,461,010
2025-07-17	1.010	1.070	0.990	1.070	1.070	27,277,130
2025-07-16	0.990	1.030	0.990	1.000	1.000	26,483,930
2025-07-15	0.960	1.000	0.920	0.990	0.990	17,329,460
2025-07-14	0.940	0.960	0.920	0.960	0.960	13,076,710
2025-07-11	0.900	0.950	0.900	0.940	0.940	18,094,140
2025-07-09	0.890	0.910	0.880	0.900	0.900	9,306,902
2025-07-08	0.900	0.900	0.870	0.890	0.890	5,400,350
2025-07-07	0.900	0.910	0.880	0.890	0.890	8,793,645
2025-07-04	0.910	0.920	0.880	0.900	0.900	12,990,170
2025-07-03	0.890	0.910	0.870	0.910	0.910	14,624,240
2025-07-02	0.910	0.910	0.870	0.890	0.890	13,532,950
2025-07-01	0.960	0.960	0.910	0.910	0.910	31,697,420
2025-06-30	0.960	0.970	0.930	0.960	0.960	24,239,630
2025-06-27	0.970	0.970	0.930	0.960	0.960	30,420,250
2025-06-26	0.930	0.960	0.920	0.960	0.960	36,862,290
2025-06-25	0.880	0.930	0.870	0.930	0.930	21,509,520
2025-06-24	0.840	0.890	0.840	0.880	0.880	17,481,660
2025-06-23	0.840	0.880	0.820	0.840	0.840	29,780,120
2025-06-20	0.820	0.840	0.800	0.840	0.840	4,506,173
2025-06-19	0.850	0.850	0.800	0.820	0.820	11,311,020
2025-06-18	0.830	0.860	0.830	0.850	0.850	22,124,760
2025-06-17	0.770	0.840	0.770	0.840	0.840	26,680,370
2025-06-16	0.760	0.780	0.750	0.760	0.760	22,664,050
2025-06-13	0.780	0.790	0.730	0.750	0.750	5,629,919
2025-06-12	0.810	0.820	0.770	0.790	0.790	17,253,660
2025-06-11	0.800	0.810	0.790	0.810	0.810	10,488,450
2025-06-10	0.770	0.810	0.770	0.790	0.790	13,296,020
2025-06-09	0.760	0.780	0.750	0.770	0.770	5,027,528
2025-06-06	0.780	0.780	0.740	0.750	0.750	8,912,840
2025-06-05	0.770	0.780	0.760	0.780	0.780	7,693,397
2025-06-04	0.760	0.780	0.760	0.780	0.780	9,348,802
2025-05-30	0.770	0.770	0.730	0.740	0.740	7,611,839
2025-05-29	0.760	0.770	0.740	0.770	0.770	8,661,284
2025-05-28	0.750	0.760	0.740	0.750	0.750	10,735,960
2025-05-27	0.720	0.750	0.720	0.750	0.750	1,627,232
2025-05-26	0.730	0.730	0.700	0.730	0.730	2,223,065
2025-05-23	0.730	0.740	0.720	0.730	0.730	3,853,527
2025-05-22	0.750	0.760	0.700	0.740	0.740	9,028,270
2025-05-21	0.770	0.770	0.740	0.760	0.760	4,439,542
2025-05-20	0.760	0.780	0.750	0.760	0.760	4,432,417
2025-05-19	0.790	0.800	0.740	0.760	0.760	8,846,685
2025-05-16	0.780	0.790	0.760	0.780	0.780	4,397,193
2025-05-15	0.770	0.820	0.760	0.760	0.760	23,007,140
2025-05-14	0.720	0.770	0.720	0.770	0.770	12,620,330
2025-05-13	0.710	0.720	0.710	0.710	0.710	1,646,457
2025-05-09	0.680	0.690	0.660	0.670	0.670	2,515,395
2025-05-08	0.700	0.700	0.640	0.670	0.670	5,953,462

← NewerPage 6 of 6 · 356 trading days

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.