Amazon.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 373,309 |
| 2026-01-29 | 1.910 | 1.930 | 1.870 | 1.890 | 1.890 | 3,312,203 |
| 2026-01-28 | 1.870 | 1.910 | 1.860 | 1.900 | 1.900 | 321,751 |
| 2026-01-27 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 227,077 |
| 2026-01-26 | 1.840 | 1.870 | 1.830 | 1.860 | 1.860 | 432,864 |
| 2026-01-23 | 1.830 | 1.850 | 1.810 | 1.850 | 1.850 | 210,160 |
| 2026-01-22 | 1.800 | 1.840 | 1.780 | 1.840 | 1.840 | 191,199 |
| 2026-01-21 | 1.810 | 1.820 | 1.790 | 1.810 | 1.810 | 2,261,400 |
| 2026-01-20 | 1.860 | 1.870 | 1.810 | 1.810 | 1.810 | 5,964,414 |
| 2026-01-19 | 1.880 | 1.890 | 1.860 | 1.860 | 1.860 | 2,555,628 |
| 2026-01-16 | 1.870 | 1.880 | 1.860 | 1.870 | 1.870 | 37,851,640 |
| 2026-01-15 | 1.900 | 1.900 | 1.860 | 1.870 | 1.870 | 1,241,321 |
| 2026-01-14 | 1.930 | 1.940 | 1.900 | 1.910 | 1.910 | 121,661 |
| 2026-01-13 | 1.920 | 1.940 | 1.910 | 1.930 | 1.930 | 332,286 |
| 2026-01-12 | 1.930 | 1.940 | 1.910 | 1.910 | 1.910 | 169,917 |
| 2026-01-09 | 1.900 | 1.940 | 1.900 | 1.930 | 1.930 | 301,594 |
| 2026-01-08 | 1.880 | 1.910 | 1.870 | 1.890 | 1.890 | 313,747 |
| 2026-01-07 | 1.810 | 1.890 | 1.810 | 1.880 | 1.880 | 150,656 |
| 2026-01-06 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 60,438 |
| 2026-01-05 | 1.830 | 1.830 | 1.770 | 1.780 | 1.780 | 211,372 |
| 2025-12-30 | 1.820 | 1.840 | 1.820 | 1.830 | 1.830 | 895,910 |
| 2025-12-29 | 1.800 | 1.830 | 1.800 | 1.820 | 1.820 | 275,176 |
| 2025-12-26 | 1.810 | 1.820 | 1.790 | 1.800 | 1.800 | 241,740 |
| 2025-12-25 | 1.810 | 1.820 | 1.790 | 1.800 | 1.800 | 20,096 |
| 2025-12-24 | 1.780 | 1.820 | 1.780 | 1.810 | 1.810 | 36,653 |
| 2025-12-23 | 1.790 | 1.790 | 1.770 | 1.790 | 1.790 | 111,134 |
| 2025-12-22 | 1.800 | 1.800 | 1.770 | 1.790 | 1.790 | 55,857 |
| 2025-12-19 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 33,157 |
| 2025-12-18 | 1.780 | 1.780 | 1.740 | 1.750 | 1.750 | 216,508 |
| 2025-12-17 | 1.750 | 1.790 | 1.740 | 1.780 | 1.780 | 106,299 |
| 2025-12-16 | 1.790 | 1.790 | 1.730 | 1.750 | 1.750 | 285,978 |
| 2025-12-15 | 1.820 | 1.830 | 1.780 | 1.790 | 1.790 | 186,602 |
| 2025-12-12 | 1.830 | 1.840 | 1.820 | 1.820 | 1.820 | 50,498 |
| 2025-12-11 | 1.810 | 1.830 | 1.800 | 1.820 | 1.820 | 72,063 |
| 2025-12-09 | 1.830 | 1.840 | 1.810 | 1.810 | 1.810 | 151,362 |
| 2025-12-08 | 1.860 | 1.870 | 1.820 | 1.830 | 1.830 | 1,363,017 |
| 2025-12-04 | 1.880 | 1.880 | 1.850 | 1.860 | 1.860 | 174,423 |
| 2025-12-03 | 1.880 | 1.910 | 1.870 | 1.880 | 1.880 | 118,802 |
| 2025-12-02 | 1.860 | 1.890 | 1.860 | 1.880 | 1.880 | 210,264 |
| 2025-12-01 | 1.850 | 1.870 | 1.840 | 1.840 | 1.840 | 668,432 |
| 2025-11-28 | 1.860 | 1.870 | 1.850 | 1.850 | 1.850 | 121,383 |
| 2025-11-27 | 1.860 | 1.870 | 1.840 | 1.860 | 1.860 | 303,721 |
| 2025-11-26 | 1.840 | 1.870 | 1.810 | 1.860 | 1.860 | 1,020,524 |
| 2025-11-25 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 599,944 |
| 2025-11-24 | 1.770 | 1.820 | 1.750 | 1.810 | 1.810 | 746,755 |
| 2025-11-21 | 1.830 | 1.840 | 1.760 | 1.780 | 1.780 | 3,549,193 |
| 2025-11-20 | 1.810 | 1.860 | 1.780 | 1.840 | 1.840 | 3,163,039 |
| 2025-11-19 | 1.860 | 1.860 | 1.800 | 1.810 | 1.810 | 783,100 |
| 2025-11-18 | 1.930 | 1.930 | 1.850 | 1.860 | 1.860 | 394,339 |
| 2025-11-17 | 1.900 | 1.930 | 1.880 | 1.930 | 1.930 | 3,486,525 |
| 2025-11-14 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 715,684 |
| 2025-11-13 | 2.040 | 2.060 | 1.980 | 1.980 | 1.980 | 318,731 |
| 2025-11-12 | 2.020 | 2.040 | 2.000 | 2.040 | 2.040 | 159,780 |
| 2025-11-11 | 2.020 | 2.020 | 1.990 | 2.000 | 2.000 | 526,585 |
| 2025-11-10 | 1.980 | 2.020 | 1.930 | 2.020 | 2.020 | 386,639 |
| 2025-11-07 | 2.040 | 2.040 | 1.960 | 1.970 | 1.970 | 969,110 |
| 2025-11-06 | 2.040 | 2.040 | 2.000 | 2.040 | 2.040 | 103,122 |
| 2025-11-05 | 2.040 | 2.080 | 2.020 | 2.020 | 2.020 | 183,118 |
| 2025-11-04 | 1.990 | 2.100 | 1.990 | 2.020 | 2.020 | 847,072 |
| 2025-11-03 | 2.040 | 2.060 | 1.980 | 1.990 | 1.990 | 646,655 |
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.