Amazon.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 25.000 | 25.500 | 25.000 | 25.000 | 25.000 | 945 |
| 2026-10-15 | 24.700 | 24.900 | 24.600 | 24.700 | 24.700 | 33,759 |
| 2026-10-14 | 25.750 | 25.750 | 25.500 | 25.750 | 25.750 | 6,355 |
| 2026-10-12 | 25.750 | 26.250 | 25.750 | 26.250 | 26.250 | 133,765 |
| 2026-10-09 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 3,618 |
| 2026-10-08 | 25.750 | 26.000 | 25.500 | 25.750 | 25.750 | 7,909 |
| 2026-10-07 | 25.250 | 25.750 | 25.250 | 25.500 | 25.500 | 121,706 |
| 2026-10-06 | 25.000 | 25.250 | 24.900 | 25.250 | 25.250 | 26,480 |
| 2026-10-05 | 24.800 | 25.000 | 24.800 | 24.900 | 24.900 | 54,083 |
| 2026-10-02 | 24.600 | 24.700 | 24.600 | 24.600 | 24.600 | 107,680 |
| 2026-10-01 | 24.700 | 24.900 | 24.700 | 24.800 | 24.800 | 68,841 |
| 2026-09-30 | 24.400 | 24.500 | 24.300 | 24.400 | 24.400 | 26,475 |
| 2026-09-29 | 24.400 | 24.500 | 24.400 | 24.400 | 24.400 | 27,317 |
| 2026-09-28 | 24.600 | 24.700 | 24.400 | 24.400 | 24.400 | 11,896 |
| 2026-09-25 | 24.500 | 24.700 | 24.500 | 24.700 | 24.700 | 10,778 |
| 2026-09-24 | 24.500 | 24.600 | 24.300 | 24.300 | 24.300 | 53,215 |
| 2026-09-23 | 25.000 | 25.250 | 24.900 | 25.250 | 25.250 | 40,151 |
| 2026-09-22 | 25.250 | 25.500 | 25.250 | 25.500 | 25.500 | 340,324 |
| 2026-09-21 | 25.000 | 25.250 | 25.000 | 25.250 | 25.250 | 10,564 |
| 2026-09-18 | 24.600 | 24.800 | 24.400 | 24.800 | 24.800 | 25,666 |
| 2026-09-17 | 24.300 | 24.500 | 24.300 | 24.500 | 24.500 | 26,790 |
| 2026-09-16 | 24.300 | 24.400 | 24.300 | 24.300 | 24.300 | 9,060 |
| 2026-09-15 | 24.800 | 24.900 | 24.700 | 24.800 | 24.800 | 8,036 |
| 2026-09-14 | 24.700 | 24.900 | 24.700 | 24.800 | 24.800 | 25,322 |
| 2026-09-11 | 24.600 | 24.700 | 24.500 | 24.500 | 24.500 | 6,327 |
| 2026-09-10 | 24.400 | 24.600 | 24.400 | 24.600 | 24.600 | 6,746 |
| 2026-09-09 | 24.900 | 25.000 | 24.800 | 24.900 | 24.900 | 13,761 |
| 2026-09-08 | 25.000 | 25.250 | 24.900 | 25.000 | 25.000 | 19,881 |
| 2026-09-07 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,928 |
| 2026-09-04 | 25.000 | 25.250 | 25.000 | 25.250 | 25.250 | 8,382 |
| 2026-09-03 | 24.900 | 25.000 | 24.800 | 25.000 | 25.000 | 11,623 |
| 2026-09-02 | 24.900 | 25.000 | 24.900 | 24.900 | 24.900 | 12,346 |
| 2026-09-01 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 8,974 |
| 2026-08-31 | 26.000 | 26.000 | 25.750 | 26.000 | 26.000 | 11,463 |
| 2026-08-28 | 25.000 | 25.000 | 24.900 | 25.000 | 25.000 | 15,484 |
| 2026-08-27 | 25.250 | 25.250 | 25.000 | 25.000 | 25.000 | 21,286 |
| 2026-08-26 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 20,676 |
| 2026-08-25 | 25.250 | 25.500 | 25.250 | 25.500 | 25.500 | 16,884 |
| 2026-08-24 | 24.900 | 25.000 | 24.700 | 24.700 | 24.700 | 30,073 |
| 2026-08-21 | 25.250 | 25.250 | 25.000 | 25.250 | 25.250 | 12,849 |
| 2026-08-20 | 25.750 | 26.000 | 25.500 | 25.500 | 25.500 | 54,922 |
| 2026-08-19 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 21,922 |
| 2026-08-18 | 25.500 | 25.500 | 25.250 | 25.500 | 25.500 | 11,267 |
| 2026-08-17 | 26.000 | 26.000 | 25.500 | 25.750 | 25.750 | 11,382 |
| 2026-08-14 | 26.000 | 26.250 | 25.750 | 25.750 | 25.750 | 13,447 |
| 2026-08-13 | 26.250 | 26.250 | 26.000 | 26.250 | 26.250 | 52,310 |
| 2026-08-12 | 27.250 | 27.250 | 27.250 | 27.250 | 27.250 | 0 |
| 2026-08-11 | 27.000 | 27.250 | 26.750 | 27.250 | 27.250 | 12,652 |
| 2026-08-10 | 26.750 | 26.750 | 26.500 | 26.750 | 26.750 | 17,910 |
| 2026-08-07 | 26.250 | 26.750 | 26.250 | 26.500 | 26.500 | 43,412 |
| 2026-08-06 | 26.500 | 26.750 | 26.500 | 26.750 | 26.750 | 339,179 |
| 2026-08-05 | 27.000 | 27.250 | 27.000 | 27.000 | 27.000 | 21,151 |
| 2026-08-04 | 27.750 | 27.750 | 27.250 | 27.500 | 27.500 | 50,854 |
| 2026-08-03 | 27.000 | 27.250 | 26.750 | 27.000 | 27.000 | 77,612 |
| 2026-07-31 | 23.200 | 26.000 | 23.200 | 26.000 | 26.000 | 198,947 |
| 2026-07-30 | 22.800 | 23.200 | 22.800 | 23.200 | 23.200 | 51,485 |
| 2026-07-29 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2026-07-28 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2026-07-27 | 23.100 | 23.300 | 23.100 | 23.300 | 23.300 | 2,490 |
| 2026-07-24 | 23.300 | 23.400 | 23.200 | 23.400 | 23.400 | 5,114 |
Page 1 of 2 · 64 trading daysOlder →
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.