Amazon.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.860 | 2.040 | 1.810 | 2.040 | 2.040 | 1,763,976 |
| 2025-10-30 | 1.860 | 1.890 | 1.840 | 1.860 | 1.860 | 1,517,943 |
| 2025-10-29 | 1.860 | 1.870 | 1.830 | 1.860 | 1.860 | 489,205 |
| 2025-10-28 | 1.860 | 1.870 | 1.850 | 1.850 | 1.850 | 1,375,660 |
| 2025-10-27 | 1.810 | 1.860 | 1.800 | 1.860 | 1.860 | 1,368,328 |
| 2025-10-24 | 1.810 | 1.820 | 1.780 | 1.810 | 1.810 | 272,414 |
| 2025-10-22 | 1.780 | 1.830 | 1.780 | 1.810 | 1.810 | 286,888 |
| 2025-10-21 | 1.750 | 1.780 | 1.750 | 1.780 | 1.780 | 137,461 |
| 2025-10-20 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 394,875 |
| 2025-10-17 | 1.760 | 1.780 | 1.720 | 1.730 | 1.730 | 540,046 |
| 2025-10-16 | 1.780 | 1.780 | 1.740 | 1.760 | 1.760 | 415,273 |
| 2025-10-15 | 1.790 | 1.790 | 1.750 | 1.770 | 1.770 | 798,920 |
| 2025-10-14 | 1.860 | 1.860 | 1.780 | 1.790 | 1.790 | 573,416 |
| 2025-10-10 | 1.830 | 1.880 | 1.820 | 1.860 | 1.860 | 426,903 |
| 2025-10-09 | 1.810 | 1.850 | 1.810 | 1.820 | 1.820 | 584,137 |
| 2025-10-08 | 1.800 | 1.810 | 1.790 | 1.810 | 1.810 | 1,350,178 |
| 2025-10-07 | 1.790 | 1.800 | 1.760 | 1.800 | 1.800 | 813,669 |
| 2025-10-06 | 1.820 | 1.820 | 1.770 | 1.800 | 1.800 | 423,482 |
| 2025-10-03 | 1.800 | 1.820 | 1.770 | 1.820 | 1.820 | 599,259 |
| 2025-10-02 | 1.770 | 1.800 | 1.760 | 1.800 | 1.800 | 239,961 |
| 2025-10-01 | 1.800 | 1.810 | 1.750 | 1.770 | 1.770 | 648,267 |
| 2025-09-30 | 1.800 | 1.800 | 1.780 | 1.800 | 1.800 | 332,278 |
| 2025-09-29 | 1.770 | 1.800 | 1.760 | 1.800 | 1.800 | 136,012 |
| 2025-09-26 | 1.780 | 1.780 | 1.750 | 1.770 | 1.770 | 201,697 |
| 2025-09-25 | 1.800 | 1.800 | 1.770 | 1.790 | 1.790 | 207,263 |
| 2025-09-24 | 1.830 | 1.830 | 1.750 | 1.800 | 1.800 | 1,558,847 |
| 2025-09-23 | 1.830 | 1.840 | 1.810 | 1.830 | 1.830 | 283,223 |
| 2025-09-22 | 1.850 | 1.860 | 1.830 | 1.830 | 1.830 | 86,639 |
| 2025-09-19 | 1.860 | 1.860 | 1.840 | 1.850 | 1.850 | 52,501 |
| 2025-09-18 | 1.860 | 1.870 | 1.830 | 1.860 | 1.860 | 162,908 |
| 2025-09-17 | 1.860 | 1.870 | 1.850 | 1.860 | 1.860 | 591,158 |
| 2025-09-16 | 1.840 | 1.860 | 1.830 | 1.850 | 1.850 | 1,775,425 |
| 2025-09-15 | 1.830 | 1.840 | 1.800 | 1.840 | 1.840 | 345,830 |
| 2025-09-12 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 211,719 |
| 2025-09-11 | 1.880 | 1.880 | 1.830 | 1.860 | 1.860 | 1,236,619 |
| 2025-09-10 | 1.870 | 1.900 | 1.870 | 1.880 | 1.880 | 255,565 |
| 2025-09-09 | 1.860 | 1.880 | 1.860 | 1.870 | 1.870 | 188,324 |
| 2025-09-08 | 1.900 | 1.900 | 1.850 | 1.860 | 1.860 | 126,722 |
| 2025-09-05 | 1.850 | 1.910 | 1.850 | 1.900 | 1.900 | 153,394 |
| 2025-09-04 | 1.830 | 1.850 | 1.820 | 1.850 | 1.850 | 32,576 |
| 2025-09-03 | 1.830 | 1.830 | 1.790 | 1.830 | 1.830 | 97,027 |
| 2025-09-02 | 1.860 | 1.870 | 1.830 | 1.850 | 1.850 | 91,686 |
| 2025-09-01 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 39,503 |
| 2025-08-29 | 1.850 | 1.880 | 1.840 | 1.860 | 1.860 | 125,606 |
| 2025-08-28 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 60,897 |
| 2025-08-27 | 1.850 | 1.870 | 1.840 | 1.850 | 1.850 | 769,475 |
| 2025-08-26 | 1.850 | 1.870 | 1.840 | 1.850 | 1.850 | 355,854 |
| 2025-08-25 | 1.830 | 1.860 | 1.810 | 1.850 | 1.850 | 104,917 |
| 2025-08-22 | 1.820 | 1.820 | 1.800 | 1.820 | 1.820 | 165,820 |
| 2025-08-21 | 1.850 | 1.850 | 1.790 | 1.830 | 1.830 | 85,127 |
| 2025-08-20 | 1.880 | 1.880 | 1.840 | 1.850 | 1.850 | 102,580 |
| 2025-08-19 | 1.870 | 1.880 | 1.850 | 1.880 | 1.880 | 303,523 |
| 2025-08-18 | 1.880 | 1.890 | 1.860 | 1.860 | 1.860 | 698,923 |
| 2025-08-15 | 1.820 | 1.890 | 1.820 | 1.880 | 1.880 | 171,376 |
| 2025-08-14 | 1.790 | 1.820 | 1.780 | 1.810 | 1.810 | 352,982 |
| 2025-08-13 | 1.820 | 1.820 | 1.780 | 1.790 | 1.790 | 190,198 |
| 2025-08-08 | 1.800 | 1.830 | 1.790 | 1.820 | 1.820 | 157,172 |
| 2025-08-07 | 1.740 | 1.800 | 1.740 | 1.790 | 1.790 | 695,497 |
| 2025-08-06 | 1.730 | 1.750 | 1.720 | 1.750 | 1.750 | 335,487 |
| 2025-08-05 | 1.770 | 1.770 | 1.710 | 1.730 | 1.730 | 801,633 |
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.