Amazon.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 24.100 | 24.100 | 23.900 | 23.900 | 23.900 | 10,074 |
| 2026-07-22 | 24.600 | 24.600 | 24.500 | 24.600 | 24.600 | 3,026 |
| 2026-07-21 | 24.700 | 24.800 | 24.700 | 24.700 | 24.700 | 6,178 |
| 2026-07-20 | 24.400 | 24.600 | 24.400 | 24.600 | 24.600 | 6,527 |
| 2026-07-17 | 24.600 | 24.600 | 24.200 | 24.300 | 24.300 | 909,519 |
| 2026-07-16 | 25.250 | 25.500 | 25.000 | 25.500 | 25.500 | 15,558 |
| 2026-07-15 | 24.300 | 24.600 | 24.300 | 24.600 | 24.600 | 10,762 |
| 2026-07-14 | 24.200 | 24.400 | 24.200 | 24.300 | 24.300 | 10,625 |
| 2026-07-13 | 24.100 | 24.100 | 24.000 | 24.000 | 24.000 | 10,191 |
| 2026-07-10 | 24.200 | 24.300 | 24.100 | 24.300 | 24.300 | 56,977 |
| 2026-07-09 | 24.000 | 24.000 | 23.900 | 23.900 | 23.900 | 4,451 |
| 2026-07-08 | 24.100 | 24.100 | 23.800 | 23.800 | 23.800 | 28,514 |
| 2026-07-07 | 23.800 | 24.300 | 23.800 | 24.300 | 24.300 | 43,999 |
| 2026-07-06 | 23.800 | 24.000 | 23.800 | 24.000 | 24.000 | 19,057 |
| 2026-07-03 | 23.800 | 23.800 | 23.600 | 23.700 | 23.700 | 12,643 |
| 2026-07-02 | 23.900 | 23.900 | 23.700 | 23.800 | 23.800 | 47,038 |
| 2026-07-01 | 23.300 | 23.500 | 23.300 | 23.300 | 23.300 | 1,511 |
| 2026-06-30 | 23.600 | 23.600 | 23.500 | 23.600 | 23.600 | 34,067 |
| 2026-06-29 | 23.000 | 23.200 | 22.900 | 23.100 | 23.100 | 4,346 |
| 2026-06-26 | 22.300 | 22.400 | 22.100 | 22.400 | 22.400 | 169,744 |
| 2026-06-25 | 23.100 | 23.100 | 22.900 | 23.000 | 23.000 | 31,621 |
| 2026-06-24 | 22.900 | 23.100 | 22.800 | 23.000 | 23.000 | 32,054 |
| 2026-06-23 | 22.700 | 22.700 | 22.400 | 22.500 | 22.500 | 101,089 |
| 2026-06-22 | 23.500 | 23.600 | 23.400 | 23.500 | 23.500 | 39,660 |
| 2026-06-19 | 23.600 | 23.600 | 23.000 | 23.500 | 23.500 | 10,845 |
| 2026-06-18 | 23.100 | 23.100 | 22.900 | 23.100 | 23.100 | 10,520 |
| 2026-06-17 | 23.700 | 23.700 | 23.500 | 23.700 | 23.700 | 1,859 |
| 2026-06-16 | 23.800 | 23.900 | 23.600 | 23.800 | 23.800 | 15,955 |
| 2026-06-15 | 23.200 | 23.400 | 23.100 | 23.300 | 23.300 | 23,813 |
| 2026-06-12 | 23.500 | 23.500 | 23.200 | 23.400 | 23.400 | 26,337 |
| 2026-06-11 | 23.200 | 23.400 | 23.100 | 23.400 | 23.400 | 17,517 |
| 2026-06-10 | 23.700 | 23.700 | 23.500 | 23.600 | 23.600 | 5,702 |
| 2026-06-09 | 23.700 | 23.900 | 23.700 | 23.900 | 23.900 | 91,103 |
| 2026-06-08 | 24.000 | 24.000 | 23.700 | 23.900 | 23.900 | 47,830 |
| 2026-06-05 | 24.400 | 24.400 | 24.200 | 24.200 | 24.200 | 59,288 |
| 2026-06-04 | 24.200 | 24.300 | 24.100 | 24.200 | 24.200 | 33,416 |
| 2026-06-03 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2026-06-02 | 25.000 | 25.000 | 24.700 | 24.900 | 24.900 | 108,414 |
| 2026-06-01 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 0 |
| 2026-05-29 | 26.250 | 26.250 | 25.750 | 25.750 | 25.750 | 40,735 |
| 2026-05-28 | 26.000 | 26.500 | 26.000 | 26.000 | 26.000 | 10,349 |
| 2026-05-27 | 25.250 | 25.500 | 25.250 | 25.500 | 25.500 | 20,265 |
| 2026-05-26 | 26.000 | 26.000 | 25.500 | 26.000 | 26.000 | 401,103 |
| 2026-05-25 | 26.000 | 26.750 | 25.500 | 25.500 | 25.500 | 27,178 |
| 2026-05-22 | 25.750 | 26.000 | 25.750 | 26.000 | 26.000 | 16,377 |
| 2026-05-21 | 25.500 | 25.500 | 25.250 | 25.500 | 25.500 | 58,977 |
| 2026-05-20 | 24.800 | 25.000 | 24.800 | 25.000 | 25.000 | 33,463 |
| 2026-05-19 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 4,142 |
| 2026-05-18 | 25.000 | 25.250 | 25.000 | 25.250 | 25.250 | 10,504 |
| 2026-05-15 | 25.500 | 25.500 | 25.250 | 25.500 | 25.500 | 11,442 |
| 2026-05-14 | 26.000 | 26.000 | 25.500 | 25.500 | 25.500 | 18,330 |
| 2026-05-13 | 25.500 | 25.500 | 25.250 | 25.500 | 25.500 | 13,048 |
| 2026-05-12 | 25.750 | 25.750 | 25.500 | 25.500 | 25.500 | 13,947 |
| 2026-05-11 | 26.000 | 26.000 | 25.750 | 25.750 | 25.750 | 48,678 |
| 2026-05-08 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 7,607 |
| 2026-05-07 | 26.000 | 26.250 | 26.000 | 26.000 | 26.000 | 7,530 |
| 2026-05-06 | 26.250 | 26.250 | 25.750 | 26.000 | 26.000 | 21,256 |
| 2026-05-05 | 26.000 | 26.500 | 26.000 | 26.250 | 26.250 | 43,643 |
| 2026-05-04 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 0 |
| 2026-05-01 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 0 |
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.