Amazon.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.780 | 1.790 | 1.740 | 1.780 | 1.780 | 427,168 |
| 2025-08-01 | 1.940 | 1.940 | 1.760 | 1.780 | 1.780 | 689,362 |
| 2025-07-31 | 1.890 | 1.960 | 1.870 | 1.950 | 1.950 | 88,411 |
| 2025-07-30 | 1.900 | 1.900 | 1.870 | 1.880 | 1.880 | 334,181 |
| 2025-07-29 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 443,594 |
| 2025-07-25 | 1.860 | 1.890 | 1.860 | 1.880 | 1.880 | 77,292 |
| 2025-07-24 | 1.840 | 1.860 | 1.830 | 1.860 | 1.860 | 37,932 |
| 2025-07-23 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 91,017 |
| 2025-07-22 | 1.830 | 1.860 | 1.830 | 1.860 | 1.860 | 66,476 |
| 2025-07-21 | 1.820 | 1.840 | 1.810 | 1.840 | 1.840 | 92,732 |
| 2025-07-18 | 1.820 | 1.830 | 1.810 | 1.820 | 1.820 | 28,095 |
| 2025-07-17 | 1.840 | 1.850 | 1.810 | 1.820 | 1.820 | 152,176 |
| 2025-07-16 | 1.830 | 1.860 | 1.830 | 1.840 | 1.840 | 103,665 |
| 2025-07-15 | 1.820 | 1.840 | 1.820 | 1.830 | 1.830 | 38,242 |
| 2025-07-14 | 1.810 | 1.840 | 1.810 | 1.820 | 1.820 | 175,938 |
| 2025-07-11 | 1.800 | 1.830 | 1.800 | 1.800 | 1.800 | 121,512 |
| 2025-07-09 | 1.830 | 1.830 | 1.790 | 1.800 | 1.800 | 38,967 |
| 2025-07-08 | 1.830 | 1.830 | 1.810 | 1.830 | 1.830 | 56,937 |
| 2025-07-07 | 1.800 | 1.820 | 1.800 | 1.810 | 1.810 | 251,934 |
| 2025-07-04 | 1.790 | 1.820 | 1.790 | 1.800 | 1.800 | 14,261 |
| 2025-07-03 | 1.790 | 1.790 | 1.780 | 1.790 | 1.790 | 184,664 |
| 2025-07-02 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 17,430 |
| 2025-07-01 | 1.830 | 1.830 | 1.770 | 1.780 | 1.780 | 263,482 |
| 2025-06-30 | 1.790 | 1.840 | 1.770 | 1.830 | 1.830 | 616,280 |
| 2025-06-27 | 1.730 | 1.790 | 1.730 | 1.790 | 1.790 | 91,533 |
| 2025-06-26 | 1.750 | 1.750 | 1.720 | 1.730 | 1.730 | 60,247 |
| 2025-06-25 | 1.740 | 1.750 | 1.730 | 1.750 | 1.750 | 12,599 |
| 2025-06-24 | 1.730 | 1.740 | 1.710 | 1.740 | 1.740 | 31,262 |
| 2025-06-23 | 1.760 | 1.760 | 1.710 | 1.740 | 1.740 | 39,458 |
| 2025-06-20 | 1.760 | 1.760 | 1.740 | 1.740 | 1.740 | 13,427 |
| 2025-06-19 | 1.760 | 1.780 | 1.740 | 1.760 | 1.760 | 33,852 |
| 2025-06-18 | 1.750 | 1.770 | 1.740 | 1.760 | 1.760 | 13,346 |
| 2025-06-17 | 1.730 | 1.750 | 1.720 | 1.750 | 1.750 | 19,852 |
| 2025-06-16 | 1.710 | 1.740 | 1.700 | 1.730 | 1.730 | 33,870 |
| 2025-06-13 | 1.720 | 1.730 | 1.690 | 1.690 | 1.690 | 18,650 |
| 2025-06-12 | 1.780 | 1.780 | 1.720 | 1.720 | 1.720 | 36,290 |
| 2025-06-11 | 1.770 | 1.770 | 1.750 | 1.770 | 1.770 | 30,153 |
| 2025-06-10 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 422,315 |
← NewerPage 6 of 6 · 338 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.