Amazon.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-04-30 | 2.140 | 2.220 | 2.100 | 2.200 | 2.200 | 181,665 |
| 2026-04-29 | 2.100 | 2.140 | 2.080 | 2.140 | 2.140 | 123,325 |
| 2026-04-28 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 692,878 |
| 2026-04-27 | 2.080 | 2.160 | 2.080 | 2.140 | 2.140 | 295,898 |
| 2026-04-24 | 2.060 | 2.100 | 2.060 | 2.080 | 2.080 | 373,856 |
| 2026-04-23 | 2.040 | 2.060 | 2.020 | 2.060 | 2.060 | 123,524 |
| 2026-04-22 | 2.060 | 2.060 | 2.020 | 2.040 | 2.040 | 1,316,407 |
| 2026-04-21 | 2.000 | 2.060 | 1.960 | 2.060 | 2.060 | 403,903 |
| 2026-04-20 | 2.020 | 2.040 | 1.990 | 1.990 | 1.990 | 214,361 |
| 2026-04-17 | 1.980 | 2.020 | 1.960 | 2.020 | 2.020 | 236,547 |
| 2026-04-16 | 1.870 | 1.990 | 1.870 | 1.990 | 1.990 | 1,168,751 |
| 2026-04-10 | 1.790 | 1.890 | 1.790 | 1.870 | 1.870 | 506,179 |
| 2026-04-09 | 1.780 | 1.790 | 1.760 | 1.770 | 1.770 | 90,497 |
| 2026-04-08 | 1.730 | 1.790 | 1.700 | 1.780 | 1.780 | 89,646 |
| 2026-04-07 | 1.700 | 1.740 | 1.700 | 1.730 | 1.730 | 14,499 |
| 2026-04-03 | 1.700 | 1.730 | 1.670 | 1.690 | 1.690 | 100,858 |
| 2026-04-02 | 1.720 | 1.730 | 1.690 | 1.700 | 1.700 | 420,549 |
| 2026-04-01 | 1.670 | 1.720 | 1.660 | 1.720 | 1.720 | 134,099,600 |
| 2026-03-31 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 50,031,520 |
| 2026-03-30 | 1.700 | 1.700 | 1.630 | 1.640 | 1.640 | 203,013 |
| 2026-03-27 | 1.730 | 1.740 | 1.700 | 1.710 | 1.710 | 129,771 |
| 2026-03-26 | 1.720 | 1.740 | 1.710 | 1.720 | 1.720 | 13,282 |
| 2026-03-25 | 1.700 | 1.720 | 1.690 | 1.720 | 1.720 | 141,316 |
| 2026-03-24 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 24,802 |
| 2026-03-23 | 1.710 | 1.710 | 1.660 | 1.660 | 1.660 | 669,360 |
| 2026-03-20 | 1.720 | 1.720 | 1.690 | 1.700 | 1.700 | 40,990 |
| 2026-03-19 | 1.740 | 1.750 | 1.710 | 1.710 | 1.710 | 87,578 |
| 2026-03-18 | 1.720 | 1.750 | 1.720 | 1.740 | 1.740 | 476,980 |
| 2026-03-17 | 1.690 | 1.710 | 1.680 | 1.700 | 1.700 | 251,147 |
| 2026-03-16 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 61,160 |
| 2026-03-13 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 87,983 |
| 2026-03-12 | 1.700 | 1.730 | 1.670 | 1.680 | 1.680 | 379,330 |
| 2026-03-11 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 2,124,336 |
| 2026-03-10 | 1.680 | 1.710 | 1.670 | 1.710 | 1.710 | 180,294,600 |
| 2026-03-09 | 1.740 | 1.740 | 1.660 | 1.680 | 1.680 | 1,361,728 |
| 2026-03-06 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 1,022,882 |
| 2026-03-05 | 1.640 | 1.710 | 1.640 | 1.700 | 1.700 | 3,004,388 |
| 2026-03-04 | 1.610 | 1.650 | 1.610 | 1.630 | 1.630 | 440,926 |
| 2026-03-02 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 283,465 |
| 2026-02-27 | 1.640 | 1.640 | 1.610 | 1.620 | 1.620 | 223,460 |
| 2026-02-26 | 1.630 | 1.640 | 1.620 | 1.640 | 1.640 | 60,756,340 |
| 2026-02-25 | 1.600 | 1.630 | 1.590 | 1.630 | 1.630 | 60,221,170 |
| 2026-02-24 | 1.620 | 1.620 | 1.570 | 1.600 | 1.600 | 336,026 |
| 2026-02-23 | 1.610 | 1.650 | 1.600 | 1.620 | 1.620 | 273,734 |
| 2026-02-20 | 1.590 | 1.610 | 1.590 | 1.600 | 1.600 | 193,010 |
| 2026-02-19 | 1.590 | 1.610 | 1.580 | 1.590 | 1.590 | 1,055,242 |
| 2026-02-18 | 1.560 | 1.590 | 1.540 | 1.590 | 1.590 | 288,264 |
| 2026-02-17 | 1.560 | 1.570 | 1.540 | 1.560 | 1.560 | 93,224 |
| 2026-02-16 | 1.550 | 1.570 | 1.530 | 1.570 | 1.570 | 266,841 |
| 2026-02-13 | 1.590 | 1.590 | 1.530 | 1.560 | 1.560 | 2,004,380 |
| 2026-02-12 | 1.610 | 1.630 | 1.580 | 1.590 | 1.590 | 751,657 |
| 2026-02-11 | 1.640 | 1.660 | 1.610 | 1.620 | 1.620 | 3,158,173 |
| 2026-02-10 | 1.650 | 1.650 | 1.590 | 1.640 | 1.640 | 3,037,486 |
| 2026-02-09 | 1.640 | 1.670 | 1.590 | 1.650 | 1.650 | 2,602,717 |
| 2026-02-06 | 1.850 | 1.850 | 1.580 | 1.610 | 1.610 | 1,656,042 |
| 2026-02-05 | 1.900 | 1.900 | 1.830 | 1.860 | 1.860 | 1,319,508 |
| 2026-02-04 | 1.930 | 1.930 | 1.860 | 1.890 | 1.890 | 270,278 |
| 2026-02-03 | 1.880 | 1.930 | 1.880 | 1.930 | 1.930 | 264,738 |
| 2026-02-02 | 1.880 | 1.910 | 1.860 | 1.880 | 1.880 | 1,451,461 |
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.