Amazon.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.760 | 1.780 | 1.750 | 1.780 | 1.780 | 5,723,186 |
| 2025-08-01 | 1.930 | 1.930 | 1.750 | 1.770 | 1.770 | 19,608,928 |
| 2025-07-31 | 1.950 | 1.960 | 1.930 | 1.950 | 1.950 | 8,014,803 |
| 2025-07-30 | 1.880 | 1.890 | 1.870 | 1.880 | 1.880 | 1,301,715 |
| 2025-07-29 | 1.880 | 1.910 | 1.880 | 1.900 | 1.900 | 1,558,602 |
| 2025-07-25 | 1.880 | 1.890 | 1.870 | 1.880 | 1.880 | 1,050,495 |
| 2025-07-24 | 1.840 | 1.860 | 1.830 | 1.860 | 1.860 | 1,863,259 |
| 2025-07-23 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 967,791 |
| 2025-07-22 | 1.840 | 1.860 | 1.840 | 1.850 | 1.850 | 1,025,947 |
| 2025-07-21 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 1,211,797 |
| 2025-07-18 | 1.820 | 1.830 | 1.810 | 1.810 | 1.810 | 979,281 |
| 2025-07-17 | 1.820 | 1.820 | 1.800 | 1.820 | 1.820 | 1,776,539 |
| 2025-07-16 | 1.830 | 1.850 | 1.830 | 1.830 | 1.830 | 1,098,357 |
| 2025-07-15 | 1.830 | 1.840 | 1.820 | 1.830 | 1.830 | 1,096,476 |
| 2025-07-14 | 1.820 | 1.830 | 1.810 | 1.810 | 1.810 | 1,224,195 |
| 2025-07-11 | 1.810 | 1.820 | 1.800 | 1.810 | 1.810 | 1,396,352 |
| 2025-07-09 | 1.780 | 1.810 | 1.780 | 1.800 | 1.800 | 536,066 |
| 2025-07-08 | 1.810 | 1.830 | 1.810 | 1.820 | 1.820 | 123,202 |
| 2025-07-07 | 1.820 | 1.820 | 1.800 | 1.820 | 1.820 | 1,076,996 |
| 2025-07-04 | 1.820 | 1.840 | 1.810 | 1.840 | 1.840 | 1,759,409 |
| 2025-07-03 | 1.790 | 1.790 | 1.770 | 1.790 | 1.790 | 1,334,316 |
| 2025-07-02 | 1.800 | 1.800 | 1.780 | 1.800 | 1.800 | 1,684,154 |
| 2025-07-01 | 1.790 | 1.790 | 1.770 | 1.780 | 1.780 | 3,116,366 |
| 2025-06-30 | 1.830 | 1.840 | 1.820 | 1.830 | 1.830 | 4,069,514 |
| 2025-06-27 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 2,785,062 |
| 2025-06-26 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 968,604 |
| 2025-06-25 | 1.750 | 1.760 | 1.730 | 1.760 | 1.760 | 691,551 |
| 2025-06-24 | 1.710 | 1.740 | 1.710 | 1.740 | 1.740 | 990,658 |
| 2025-06-23 | 1.710 | 1.740 | 1.710 | 1.740 | 1.740 | 4,952,280 |
| 2025-06-20 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 198,409 |
| 2025-06-19 | 1.750 | 1.760 | 1.740 | 1.750 | 1.750 | 359,424 |
| 2025-06-18 | 1.760 | 1.760 | 1.740 | 1.750 | 1.750 | 582,734 |
| 2025-06-17 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 253,488 |
| 2025-06-16 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 583,434 |
| 2025-06-13 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 1,169,918 |
| 2025-06-12 | 1.750 | 1.750 | 1.710 | 1.720 | 1.720 | 2,879,207 |
| 2025-06-11 | 1.760 | 1.780 | 1.760 | 1.770 | 1.770 | 883,001 |
| 2025-06-10 | 1.780 | 1.800 | 1.770 | 1.770 | 1.770 | 2,151,767 |
| 2025-06-09 | 1.750 | 1.760 | 1.740 | 1.750 | 1.750 | 2,087,449 |
| 2025-06-06 | 1.710 | 1.720 | 1.700 | 1.710 | 1.710 | 889,505 |
| 2025-06-05 | 1.690 | 1.710 | 1.690 | 1.700 | 1.700 | 921,539 |
| 2025-06-04 | 1.690 | 1.700 | 1.670 | 1.700 | 1.700 | 1,391,076 |
| 2025-05-30 | 1.670 | 1.690 | 1.660 | 1.680 | 1.680 | 2,039,322 |
| 2025-05-29 | 1.730 | 1.740 | 1.720 | 1.740 | 1.740 | 4,259,823 |
| 2025-05-28 | 1.680 | 1.690 | 1.670 | 1.690 | 1.690 | 829,387 |
| 2025-05-27 | 1.660 | 1.680 | 1.650 | 1.680 | 1.680 | 1,132,789 |
| 2025-05-26 | 1.630 | 1.660 | 1.610 | 1.660 | 1.660 | 797,205 |
| 2025-05-23 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 1,736,174 |
| 2025-05-22 | 1.660 | 1.660 | 1.630 | 1.650 | 1.650 | 1,364,252 |
| 2025-05-21 | 1.690 | 1.690 | 1.650 | 1.660 | 1.660 | 1,873,444 |
| 2025-05-20 | 1.700 | 1.720 | 1.700 | 1.700 | 1.700 | 692,007 |
| 2025-05-19 | 1.690 | 1.690 | 1.660 | 1.670 | 1.670 | 3,010,658 |
| 2025-05-16 | 1.710 | 1.750 | 1.690 | 1.750 | 1.750 | 1,905,346 |
| 2025-05-15 | 1.750 | 1.770 | 1.730 | 1.750 | 1.750 | 5,092,828 |
| 2025-05-14 | 1.770 | 1.770 | 1.750 | 1.760 | 1.760 | 1,601,945 |
| 2025-05-13 | 1.720 | 1.730 | 1.710 | 1.720 | 1.720 | 1,589,424 |
| 2025-05-09 | 1.590 | 1.610 | 1.590 | 1.590 | 1.590 | 1,161,300 |
| 2025-05-08 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 615,577 |
| 2025-05-07 | 1.520 | 1.550 | 1.520 | 1.540 | 1.540 | 307,850 |
| 2025-05-06 | 1.540 | 1.540 | 1.510 | 1.520 | 1.520 | 1,962,835 |
← NewerPage 6 of 6 · 360 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.