SET · ADVANT19 · stock
Advantest Corporation (ADVANT19) stock price history
Every SET trading session of Advantest Corporation from Jan 19, 2026 to Sep 28, 2026: 176 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADVANT19 adjusted close, 2026 to 2026
- THB 7.80
- All time high, 2026
- THB 7.85
- 52 week high, THB 4.20 low
- 176
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
ADVANT19 key facts
- Advantest Corporation (ADVANT19) closed at THB 7.20 on Sep 28, 2026 on SET.
- ADVANT19's all time high close is THB 7.80, set on Aug 17, 2026; its all time low close is THB 4.26 on Jan 20, 2026.
- ADVANT19's 52 week range is THB 4.20 to THB 7.85.
- ADVANT19's deepest drawdown was -25.9% from Feb 25, 2026 to Mar 31, 2026.
- DataCedar holds 176 daily sessions of ADVANT19 history from Jan 19, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADVANT19 price chart, 2026 to 2026
ADVANT19 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +7.4% |
| 6 months | +56.4% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 19, 2026 | +63.5% |
ADVANT19 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.80 on Aug 17, 2026
- All time low close
- THB 4.26 on Jan 20, 2026
- 52 week high
- THB 7.85 on Aug 17, 2026
- 52 week low
- THB 4.20 on Mar 30, 2026
- Deepest drawdown
- -25.9% from Feb 25, 2026 to Mar 31, 2026, recovered Apr 16, 2026
- Best single session
- +16.4% on Jul 31, 2026
- Worst single session
- -11.6% on Mar 9, 2026
- Volatility, 1 year annualised
- 70.1%
- Sessions closing higher, 1 year
- 42%
ADVANT19 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jan 19, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.44 | THB 7.85 | THB 4.20 | THB 7.20 | n/a | 70.6M | 176 |
ADVANT19 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 7.20 | +2.8% |
| August 2026 | THB 7.00 | +3.7% |
| July 2026 | THB 6.75 | 0.0% |
| June 2026 | THB 6.75 | +25.0% |
| May 2026 | THB 5.40 | -6.9% |
| April 2026 | THB 5.80 | +36.2% |
| March 2026 | THB 4.26 | -21.1% |
| February 2026 | THB 5.40 | +2.9% |
| January 2026 | THB 5.25 | n/a |
About the ADVANT19 data
Daily bars. 176 sessions from Jan 19, 2026 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 19, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADVANT19/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ADD AddTech Hub Public Company Limited
- ADD-R AddTech Hub Public Company Limited
- ADVANC Advanced Info Service Public Company Limited
- ADVANC-R Advanced Info Service Public Company Limited
- ADVANT80 Advantest Corporation
- ADVICE Advice IT Infinite Public Company Limited
- ADVICE-R Advice IT Infinite Public Company Limited
- AE All Energy & Utilities Public Company Limited
Common questions
ADVANT19 share price history
