SET · ADVANT80 · stock
Advantest Corporation (ADVANT80) stock price history
Every SET trading session of Advantest Corporation from Jul 13, 2026 to Nov 13, 2026: 83 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.
ADVANT80 adjusted close, 2026 to 2026
- THB 9.00
- All time high, 2026
- THB 9.15
- 52 week high, THB 5.40 low
- 83
- Daily sessions since 2026
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
ADVANT80 key facts
- Advantest Corporation (ADVANT80) closed at THB 6.60 on Nov 13, 2026 on SET.
- ADVANT80's all time high close is THB 9.00, set on Oct 6, 2026; its all time low close is THB 5.70 on Jul 17, 2026.
- ADVANT80's 52 week range is THB 5.40 to THB 9.15.
- ADVANT80's deepest drawdown was -32.8% from Oct 6, 2026 to Nov 6, 2026.
- DataCedar holds 83 daily sessions of ADVANT80 history from Jul 13, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADVANT80 price chart, 2026 to 2026
ADVANT80 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.1% |
| 3 months | -12.6% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 13, 2026 | +10.9% |
ADVANT80 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 9.00 on Oct 6, 2026
- All time low close
- THB 5.70 on Jul 17, 2026
- 52 week high
- THB 9.15 on Oct 12, 2026
- 52 week low
- THB 5.40 on Jul 17, 2026
- Deepest drawdown
- -32.8% from Oct 6, 2026 to Nov 6, 2026, not yet recovered
- Best single session
- +17.2% on Jul 31, 2026
- Worst single session
- -15.5% on Oct 15, 2026
- Volatility, 1 year annualised
- 77.0%
- Sessions closing higher, 1 year
- 46%
ADVANT80 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 Jul 13, 2026; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.00 | THB 9.15 | THB 5.40 | THB 6.60 | n/a | 4.5M | 83 |
ADVANT80 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 6.60 | -12.0% |
| October 2026 | THB 7.50 | +3.4% |
| September 2026 | THB 7.25 | +2.1% |
| August 2026 | THB 7.10 | +4.4% |
| July 2026 | THB 6.80 | n/a |
About the ADVANT80 data
Daily bars. 83 sessions from Jul 13, 2026 to Nov 13, 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 Nov 2, 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 Jul 13, 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/set%3AADVANT80/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ADD-R AddTech Hub Public Company Limited
- ADVANC Advanced Info Service Public Company Limited
- ADVANC-R Advanced Info Service Public Company Limited
- ADVANT19 Advantest Corporation
- ADVICE Advice IT Infinite Public Company Limited
- ADVICE-R Advice IT Infinite Public Company Limited
- AE All Energy & Utilities Public Company Limited
- AE-R All Energy & Utilities Public Company Limited
Common questions
ADVANT80 share price history
