Amazon.com, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.140	2.220	2.140	2.200	2.200	10,866,197
2026-04-29	2.120	2.140	2.100	2.120	2.120	1,382,361
2026-04-28	2.120	2.140	2.100	2.100	2.100	3,175,352
2026-04-27	2.140	2.160	2.120	2.160	2.160	10,887,312
2026-04-24	2.060	2.080	2.060	2.060	2.060	2,172,678
2026-04-23	2.060	2.060	2.040	2.040	2.040	1,558,552
2026-04-22	2.020	2.040	2.020	2.020	2.020	2,748,467
2026-04-21	2.040	2.060	2.040	2.060	2.060	5,469,020
2026-04-20	1.990	2.000	1.980	1.990	1.990	4,689,804
2026-04-17	2.000	2.020	1.990	2.020	2.020	4,026,635
2026-04-16	1.970	1.990	1.970	1.980	1.980	10,326,497
2026-04-10	1.870	1.890	1.870	1.870	1.870	4,581,592
2026-04-09	1.770	1.780	1.750	1.760	1.760	953,233
2026-04-08	1.770	1.790	1.770	1.780	1.780	4,989,870
2026-04-07	1.720	1.740	1.720	1.740	1.740	2,456,306
2026-04-03	1.710	1.710	1.690	1.700	1.700	709,098
2026-04-02	1.700	1.700	1.680	1.690	1.690	2,031,523
2026-04-01	1.700	1.720	1.700	1.710	1.710	7,796,131
2026-03-31	1.660	1.680	1.660	1.680	1.680	2,604,368
2026-03-30	1.630	1.650	1.630	1.650	1.650	5,684,931
2026-03-27	1.720	1.720	1.700	1.700	1.700	1,252,313
2026-03-26	1.720	1.740	1.720	1.720	1.720	1,769,906
2026-03-25	1.690	1.720	1.690	1.720	1.720	757,019
2026-03-24	1.700	1.720	1.700	1.710	1.710	777,965
2026-03-23	1.690	1.690	1.660	1.670	1.670	2,238,185
2026-03-20	1.700	1.710	1.700	1.710	1.710	2,460,851
2026-03-19	1.730	1.730	1.700	1.700	1.700	1,363,759
2026-03-18	1.730	1.750	1.730	1.750	1.750	1,586,439
2026-03-17	1.710	1.710	1.690	1.690	1.690	718,865
2026-03-16	1.680	1.700	1.680	1.690	1.690	1,742,009
2026-03-13	1.680	1.700	1.670	1.680	1.680	6,658,524
2026-03-12	1.690	1.690	1.680	1.690	1.690	463,995
2026-03-11	1.690	1.710	1.690	1.700	1.700	4,480,066
2026-03-10	1.700	1.700	1.680	1.700	1.700	1,315,671
2026-03-09	1.660	1.680	1.660	1.680	1.680	6,073,736
2026-03-06	1.740	1.750	1.730	1.730	1.730	3,951,103
2026-03-05	1.700	1.710	1.690	1.700	1.700	3,654,710
2026-03-04	1.630	1.640	1.620	1.630	1.630	7,049,571
2026-03-02	1.610	1.620	1.590	1.600	1.600	10,221,242
2026-02-27	1.620	1.620	1.610	1.610	1.610	1,046,206
2026-02-26	1.640	1.640	1.620	1.630	1.630	4,747,600
2026-02-25	1.610	1.630	1.610	1.620	1.620	1,981,410
2026-02-24	1.600	1.600	1.590	1.590	1.590	2,270,460
2026-02-23	1.620	1.620	1.600	1.620	1.620	3,450,679
2026-02-20	1.610	1.610	1.600	1.600	1.600	3,129,608
2026-02-19	1.600	1.610	1.590	1.600	1.600	4,164,111
2026-02-18	1.580	1.600	1.570	1.590	1.590	7,486,191
2026-02-17	1.570	1.570	1.540	1.570	1.570	6,007,654
2026-02-16	1.550	1.570	1.550	1.570	1.570	2,171,281
2026-02-13	1.550	1.560	1.540	1.550	1.550	4,247,812
2026-02-12	1.610	1.610	1.590	1.610	1.610	3,145,801
2026-02-11	1.640	1.640	1.610	1.630	1.630	6,850,168
2026-02-10	1.630	1.640	1.620	1.640	1.640	5,077,937
2026-02-09	1.660	1.670	1.640	1.650	1.650	9,014,169
2026-02-06	1.760	1.760	1.580	1.630	1.630	20,038,521
2026-02-05	1.850	1.860	1.840	1.850	1.850	6,025,575
2026-02-04	1.880	1.900	1.880	1.890	1.890	2,624,868
2026-02-03	1.920	1.930	1.910	1.930	1.930	1,711,929
2026-02-02	1.870	1.880	1.850	1.880	1.880	2,730,380
2026-01-30	1.880	1.890	1.860	1.870	1.870	2,671,613

← NewerPage 3 of 6 · 359 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.