Amazon.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 20.600 | 20.900 | 20.600 | 20.900 | 20.900 | 19,377 |
| 2025-08-01 | 21.200 | 21.200 | 20.900 | 20.900 | 20.900 | 68,647 |
| 2025-07-31 | 23.000 | 23.000 | 22.900 | 22.900 | 22.900 | 23,737 |
| 2025-07-30 | 22.100 | 22.200 | 22.100 | 22.200 | 22.200 | 3,789 |
| 2025-07-29 | 22.200 | 22.400 | 22.200 | 22.400 | 22.400 | 3,742 |
| 2025-07-25 | 22.100 | 22.200 | 22.100 | 22.100 | 22.100 | 32,276 |
| 2025-07-24 | 21.600 | 21.900 | 21.500 | 21.900 | 21.900 | 17,862 |
| 2025-07-23 | 21.600 | 21.700 | 21.600 | 21.700 | 21.700 | 4,696 |
| 2025-07-22 | 21.800 | 21.900 | 21.700 | 21.800 | 21.800 | 5,917 |
| 2025-07-21 | 21.700 | 21.700 | 21.600 | 21.600 | 21.600 | 8,742 |
| 2025-07-18 | 21.500 | 21.500 | 21.400 | 21.400 | 21.400 | 16,487 |
| 2025-07-17 | 21.400 | 21.500 | 21.300 | 21.500 | 21.500 | 23,067 |
| 2025-07-16 | 21.700 | 21.700 | 21.600 | 21.600 | 21.600 | 5,050 |
| 2025-07-15 | 21.500 | 21.700 | 21.500 | 21.600 | 21.600 | 5,756 |
| 2025-07-14 | 21.500 | 21.500 | 21.300 | 21.400 | 21.400 | 101,769 |
| 2025-07-11 | 21.400 | 21.400 | 21.200 | 21.300 | 21.300 | 9,946 |
| 2025-07-09 | 21.100 | 21.300 | 21.100 | 21.300 | 21.300 | 3,533 |
| 2025-07-08 | 21.500 | 21.600 | 21.400 | 21.500 | 21.500 | 39,643 |
| 2025-07-07 | 21.400 | 21.500 | 21.300 | 21.300 | 21.300 | 22,591 |
| 2025-07-04 | 21.600 | 21.600 | 21.400 | 21.500 | 21.500 | 14,276 |
| 2025-07-03 | 21.000 | 21.100 | 21.000 | 21.100 | 21.100 | 6,378 |
| 2025-07-02 | 21.200 | 21.200 | 21.100 | 21.200 | 21.200 | 2,620 |
| 2025-07-01 | 21.000 | 21.100 | 20.900 | 21.000 | 21.000 | 18,841 |
| 2025-06-30 | 21.500 | 21.700 | 21.400 | 21.600 | 21.600 | 25,101 |
| 2025-06-27 | 20.900 | 21.100 | 20.900 | 21.000 | 21.000 | 31,815 |
| 2025-06-26 | 20.300 | 20.400 | 20.300 | 20.400 | 20.400 | 42,454 |
| 2025-06-25 | 20.500 | 20.600 | 20.400 | 20.600 | 20.600 | 10,673 |
| 2025-06-24 | 20.100 | 20.500 | 20.100 | 20.500 | 20.500 | 5,444 |
| 2025-06-23 | 20.200 | 20.500 | 20.200 | 20.500 | 20.500 | 2,783 |
| 2025-06-20 | 20.600 | 20.600 | 20.500 | 20.500 | 20.500 | 2,374 |
| 2025-06-19 | 20.600 | 20.600 | 20.400 | 20.600 | 20.600 | 5,868 |
| 2025-06-18 | 20.700 | 20.800 | 20.600 | 20.800 | 20.800 | 6,187 |
| 2025-06-17 | 20.600 | 20.700 | 20.600 | 20.600 | 20.600 | 16,116 |
| 2025-06-16 | 20.400 | 20.500 | 20.300 | 20.500 | 20.500 | 3,723 |
| 2025-06-13 | 19.900 | 20.100 | 19.900 | 20.000 | 20.000 | 1,685 |
| 2025-06-12 | 20.300 | 20.400 | 20.300 | 20.300 | 20.300 | 3,100 |
| 2025-06-11 | 20.800 | 20.900 | 20.800 | 20.800 | 20.800 | 59,136 |
| 2025-06-10 | 21.000 | 21.200 | 20.800 | 20.900 | 20.900 | 26,687 |
| 2025-06-09 | 20.600 | 20.600 | 20.500 | 20.600 | 20.600 | 206,157 |
| 2025-06-06 | 20.000 | 20.200 | 20.000 | 20.200 | 20.200 | 2,795 |
| 2025-06-05 | 19.900 | 20.100 | 19.900 | 20.000 | 20.000 | 8,955 |
| 2025-06-04 | 19.800 | 19.900 | 19.700 | 19.900 | 19.900 | 11,225 |
| 2025-05-30 | 19.800 | 19.900 | 19.700 | 19.900 | 19.900 | 5,512 |
| 2025-05-29 | 19.800 | 20.600 | 19.800 | 20.400 | 20.400 | 26,790 |
| 2025-05-28 | 19.900 | 19.900 | 19.700 | 19.700 | 19.700 | 20,720 |
| 2025-05-27 | 19.500 | 19.800 | 19.500 | 19.700 | 19.700 | 4,848 |
| 2025-05-26 | 19.300 | 19.300 | 19.200 | 19.300 | 19.300 | 12,673 |
| 2025-05-23 | 19.600 | 19.700 | 19.400 | 19.500 | 19.500 | 2,923 |
| 2025-05-22 | 19.400 | 19.600 | 19.300 | 19.600 | 19.600 | 20,181 |
| 2025-05-21 | 19.700 | 19.700 | 19.500 | 19.600 | 19.600 | 30,470 |
| 2025-05-20 | 20.200 | 20.200 | 20.000 | 20.100 | 20.100 | 3,498 |
| 2025-05-19 | 19.800 | 19.800 | 19.500 | 19.700 | 19.700 | 9,690 |
← NewerPage 6 of 6 · 352 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.