Amazon.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.810 | 2.040 | 1.810 | 2.020 | 2.020 | 30,841,258 |
| 2025-10-30 | 1.860 | 1.870 | 1.850 | 1.850 | 1.850 | 8,135,475 |
| 2025-10-29 | 1.870 | 1.870 | 1.850 | 1.860 | 1.860 | 10,812,785 |
| 2025-10-28 | 1.860 | 1.870 | 1.850 | 1.850 | 1.850 | 6,485,750 |
| 2025-10-27 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 4,851,966 |
| 2025-10-24 | 1.800 | 1.820 | 1.800 | 1.810 | 1.810 | 2,979,460 |
| 2025-10-22 | 1.810 | 1.820 | 1.800 | 1.810 | 1.810 | 3,319,835 |
| 2025-10-21 | 1.760 | 1.780 | 1.760 | 1.780 | 1.780 | 2,385,199 |
| 2025-10-20 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 2,570,300 |
| 2025-10-17 | 1.750 | 1.750 | 1.720 | 1.730 | 1.730 | 10,732,189 |
| 2025-10-16 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 1,392,294 |
| 2025-10-15 | 1.770 | 1.780 | 1.760 | 1.780 | 1.780 | 3,293,368 |
| 2025-10-14 | 1.800 | 1.800 | 1.770 | 1.780 | 1.780 | 9,427,807 |
| 2025-10-10 | 1.860 | 1.870 | 1.850 | 1.850 | 1.850 | 5,679,073 |
| 2025-10-09 | 1.840 | 1.850 | 1.820 | 1.830 | 1.830 | 10,981,407 |
| 2025-10-08 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 1,684,067 |
| 2025-10-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-10-06 | 1.780 | 1.800 | 1.780 | 1.790 | 1.790 | 1,167,614 |
| 2025-10-03 | 1.800 | 1.820 | 1.800 | 1.810 | 1.810 | 5,545,037 |
| 2025-10-02 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 4,755,360 |
| 2025-10-01 | 1.780 | 1.780 | 1.750 | 1.760 | 1.760 | 4,771,087 |
| 2025-09-30 | 1.780 | 1.800 | 1.780 | 1.790 | 1.790 | 2,422,618 |
| 2025-09-29 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 6,363,732 |
| 2025-09-26 | 1.760 | 1.770 | 1.750 | 1.760 | 1.760 | 3,621,489 |
| 2025-09-25 | 1.780 | 1.790 | 1.770 | 1.790 | 1.790 | 4,965,903 |
| 2025-09-24 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 3,882,704 |
| 2025-09-23 | 1.810 | 1.830 | 1.810 | 1.820 | 1.820 | 2,592,869 |
| 2025-09-22 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 1,238,371 |
| 2025-09-19 | 1.850 | 1.850 | 1.840 | 1.850 | 1.850 | 893,059 |
| 2025-09-18 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 1,947,715 |
| 2025-09-17 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 1,137,297 |
| 2025-09-16 | 1.840 | 1.850 | 1.840 | 1.840 | 1.840 | 1,083,690 |
| 2025-09-15 | 1.820 | 1.840 | 1.810 | 1.830 | 1.830 | 1,981,642 |
| 2025-09-12 | 1.830 | 1.830 | 1.820 | 1.830 | 1.830 | 1,637,406 |
| 2025-09-11 | 1.840 | 1.850 | 1.830 | 1.840 | 1.840 | 2,613,155 |
| 2025-09-10 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 2,933,243 |
| 2025-09-09 | 1.870 | 1.880 | 1.860 | 1.870 | 1.870 | 1,123,823 |
| 2025-09-08 | 1.880 | 1.880 | 1.850 | 1.860 | 1.860 | 2,054,861 |
| 2025-09-05 | 1.900 | 1.900 | 1.890 | 1.900 | 1.900 | 2,784,878 |
| 2025-09-04 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 890,289 |
| 2025-09-03 | 1.810 | 1.830 | 1.810 | 1.830 | 1.830 | 1,596,760 |
| 2025-09-02 | 1.860 | 1.860 | 1.830 | 1.830 | 1.830 | 1,114,429 |
| 2025-09-01 | 1.850 | 1.870 | 1.850 | 1.860 | 1.860 | 841,815 |
| 2025-08-29 | 1.870 | 1.880 | 1.860 | 1.870 | 1.870 | 1,518,493 |
| 2025-08-28 | 1.860 | 1.870 | 1.850 | 1.860 | 1.860 | 588,385 |
| 2025-08-27 | 1.850 | 1.870 | 1.850 | 1.850 | 1.850 | 2,382,564 |
| 2025-08-26 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 905,843 |
| 2025-08-25 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 1,019,853 |
| 2025-08-22 | 1.810 | 1.820 | 1.810 | 1.810 | 1.810 | 1,372,144 |
| 2025-08-21 | 1.830 | 1.830 | 1.820 | 1.820 | 1.820 | 3,561,118 |
| 2025-08-20 | 1.860 | 1.860 | 1.830 | 1.840 | 1.840 | 4,789,640 |
| 2025-08-19 | 1.880 | 1.880 | 1.870 | 1.870 | 1.870 | 809,622 |
| 2025-08-18 | 1.890 | 1.890 | 1.860 | 1.860 | 1.860 | 3,633,815 |
| 2025-08-15 | 1.870 | 1.880 | 1.870 | 1.870 | 1.870 | 2,444,878 |
| 2025-08-14 | 1.810 | 1.830 | 1.800 | 1.830 | 1.830 | 2,549,985 |
| 2025-08-13 | 1.800 | 1.800 | 1.790 | 1.800 | 1.800 | 3,130,854 |
| 2025-08-08 | 1.790 | 1.810 | 1.790 | 1.800 | 1.800 | 1,099,803 |
| 2025-08-07 | 1.800 | 1.800 | 1.780 | 1.790 | 1.790 | 3,132,578 |
| 2025-08-06 | 1.730 | 1.750 | 1.730 | 1.740 | 1.740 | 2,082,680 |
| 2025-08-05 | 1.710 | 1.730 | 1.710 | 1.720 | 1.720 | 3,999,081 |
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.