Amazon.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 2,567,409 |
| 2026-01-28 | 1.890 | 1.910 | 1.890 | 1.910 | 1.910 | 7,131,511 |
| 2026-01-27 | 1.870 | 1.880 | 1.860 | 1.860 | 1.860 | 2,327,233 |
| 2026-01-26 | 1.860 | 1.860 | 1.840 | 1.860 | 1.860 | 6,664,535 |
| 2026-01-23 | 1.840 | 1.850 | 1.830 | 1.830 | 1.830 | 18,805,663 |
| 2026-01-22 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 6,220,081 |
| 2026-01-21 | 1.790 | 1.810 | 1.790 | 1.800 | 1.800 | 8,162,294 |
| 2026-01-20 | 1.840 | 1.840 | 1.800 | 1.810 | 1.810 | 6,652,359 |
| 2026-01-19 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 2,084,108 |
| 2026-01-16 | 1.870 | 1.880 | 1.870 | 1.870 | 1.870 | 4,669,947 |
| 2026-01-15 | 1.870 | 1.880 | 1.860 | 1.880 | 1.880 | 2,960,395 |
| 2026-01-14 | 1.920 | 1.920 | 1.890 | 1.900 | 1.900 | 1,575,847 |
| 2026-01-13 | 1.930 | 1.940 | 1.920 | 1.940 | 1.940 | 5,943,426 |
| 2026-01-12 | 1.920 | 1.920 | 1.900 | 1.920 | 1.920 | 2,119,002 |
| 2026-01-09 | 1.930 | 1.940 | 1.920 | 1.920 | 1.920 | 2,873,192 |
| 2026-01-08 | 1.910 | 1.910 | 1.880 | 1.900 | 1.900 | 4,050,998 |
| 2026-01-07 | 1.880 | 1.880 | 1.870 | 1.880 | 1.880 | 5,136,205 |
| 2026-01-06 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 1,320,628 |
| 2026-01-05 | 1.790 | 1.790 | 1.770 | 1.790 | 1.790 | 6,259,199 |
| 2025-12-30 | 1.840 | 1.840 | 1.820 | 1.830 | 1.830 | 1,439,515 |
| 2025-12-29 | 1.820 | 1.830 | 1.810 | 1.830 | 1.830 | 1,321,834 |
| 2025-12-26 | 1.820 | 1.820 | 1.800 | 1.810 | 1.810 | 411,971 |
| 2025-12-25 | 1.810 | 1.820 | 1.800 | 1.820 | 1.820 | 1,001,112 |
| 2025-12-24 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 2,632,791 |
| 2025-12-23 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 1,309,864 |
| 2025-12-22 | 1.810 | 1.810 | 1.790 | 1.790 | 1.790 | 2,052,233 |
| 2025-12-19 | 1.790 | 1.810 | 1.780 | 1.790 | 1.790 | 2,066,997 |
| 2025-12-18 | 1.770 | 1.770 | 1.740 | 1.750 | 1.750 | 2,184,614 |
| 2025-12-17 | 1.770 | 1.790 | 1.760 | 1.790 | 1.790 | 4,647,168 |
| 2025-12-16 | 1.770 | 1.770 | 1.730 | 1.760 | 1.760 | 6,471,938 |
| 2025-12-15 | 1.780 | 1.800 | 1.780 | 1.790 | 1.790 | 3,898,925 |
| 2025-12-12 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 1,156,661 |
| 2025-12-11 | 1.820 | 1.830 | 1.800 | 1.820 | 1.820 | 2,291,601 |
| 2025-12-09 | 1.820 | 1.820 | 1.800 | 1.810 | 1.810 | 5,800,342 |
| 2025-12-08 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 5,337,574 |
| 2025-12-04 | 1.860 | 1.870 | 1.850 | 1.860 | 1.860 | 7,165,283 |
| 2025-12-03 | 1.890 | 1.890 | 1.870 | 1.880 | 1.880 | 3,883,212 |
| 2025-12-02 | 1.880 | 1.890 | 1.870 | 1.890 | 1.890 | 3,976,371 |
| 2025-12-01 | 1.860 | 1.860 | 1.840 | 1.850 | 1.850 | 3,135,340 |
| 2025-11-28 | 1.860 | 1.870 | 1.850 | 1.860 | 1.860 | 5,371,081 |
| 2025-11-27 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 2,067,503 |
| 2025-11-26 | 1.850 | 1.870 | 1.850 | 1.860 | 1.860 | 3,381,812 |
| 2025-11-25 | 1.830 | 1.840 | 1.820 | 1.830 | 1.830 | 7,230,735 |
| 2025-11-24 | 1.810 | 1.820 | 1.800 | 1.810 | 1.810 | 3,475,885 |
| 2025-11-21 | 1.770 | 1.780 | 1.760 | 1.760 | 1.760 | 4,965,101 |
| 2025-11-20 | 1.840 | 1.860 | 1.830 | 1.830 | 1.830 | 5,161,810 |
| 2025-11-19 | 1.830 | 1.830 | 1.790 | 1.810 | 1.810 | 4,080,256 |
| 2025-11-18 | 1.880 | 1.890 | 1.850 | 1.850 | 1.850 | 4,665,605 |
| 2025-11-17 | 1.930 | 1.940 | 1.920 | 1.930 | 1.930 | 3,934,923 |
| 2025-11-14 | 1.930 | 1.940 | 1.900 | 1.910 | 1.910 | 6,696,785 |
| 2025-11-13 | 1.990 | 1.990 | 1.970 | 1.970 | 1.970 | 1,487,980 |
| 2025-11-12 | 2.020 | 2.040 | 2.020 | 2.020 | 2.020 | 1,392,347 |
| 2025-11-11 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 1,389,093 |
| 2025-11-10 | 2.000 | 2.020 | 1.990 | 2.020 | 2.020 | 9,315,909 |
| 2025-11-07 | 2.000 | 2.000 | 1.960 | 1.970 | 1.970 | 5,929,307 |
| 2025-11-06 | 2.020 | 2.040 | 2.000 | 2.000 | 2.000 | 5,252,753 |
| 2025-11-05 | 2.060 | 2.060 | 2.000 | 2.020 | 2.020 | 9,653,788 |
| 2025-11-04 | 2.080 | 2.080 | 2.000 | 2.040 | 2.040 | 19,033,841 |
| 2025-11-03 | 1.990 | 2.000 | 1.980 | 2.000 | 2.000 | 5,042,427 |
| 2025-10-31 | 1.810 | 2.040 | 1.810 | 2.020 | 2.020 | 30,841,258 |
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.