Amazon.com, Inc. (BKK:AMZN01)
Thailand · Delayed Price · Currency is THB 18.90
-0.10 (-0.53%)
At close: Mar 2, 2026
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 19.30 | 19.30 | 18.90 | 19.00 | 19.00 | -1.04% | 42,565 |
| Feb 26, 2026 | 19.20 | 19.30 | 19.10 | 19.20 | 19.20 | 1.05% | 63,246 |
| Feb 25, 2026 | 18.80 | 19.20 | 18.70 | 19.00 | 19.00 | 1.06% | 23,962 |
| Feb 24, 2026 | 19.10 | 19.10 | 18.60 | 18.80 | 18.80 | -1.57% | 106,107 |
| Feb 23, 2026 | 18.80 | 19.30 | 18.80 | 19.10 | 19.10 | 1.60% | 124,141 |
| Feb 20, 2026 | 18.80 | 18.90 | 18.70 | 18.80 | 18.80 | - | 39,830 |
| Feb 19, 2026 | 18.90 | 19.00 | 18.60 | 18.80 | 18.80 | 0.53% | 96,030 |
| Feb 18, 2026 | 18.60 | 18.70 | 18.20 | 18.70 | 18.70 | 2.19% | 734,398 |
| Feb 17, 2026 | 18.20 | 18.40 | 18.10 | 18.30 | 18.30 | 0.55% | 474,036 |
| Feb 16, 2026 | 18.20 | 18.40 | 18.00 | 18.20 | 18.20 | -0.55% | 90,437 |
| Feb 13, 2026 | 18.10 | 18.70 | 18.00 | 18.30 | 18.30 | -2.66% | 252,561 |
| Feb 12, 2026 | 18.80 | 19.10 | 18.60 | 18.80 | 18.80 | -1.57% | 651,317 |
| Feb 11, 2026 | 19.20 | 19.50 | 19.00 | 19.10 | 19.10 | -0.52% | 150,549 |
| Feb 10, 2026 | 19.40 | 19.40 | 18.70 | 19.20 | 19.20 | -1.54% | 156,160 |
| Feb 9, 2026 | 19.20 | 19.60 | 18.70 | 19.50 | 19.50 | 1.56% | 202,923 |
| Feb 6, 2026 | 21.80 | 21.80 | 18.60 | 19.20 | 19.20 | -11.93% | 146,892 |
| Feb 5, 2026 | 22.20 | 22.30 | 21.80 | 21.80 | 21.80 | -1.80% | 86,908 |
| Feb 4, 2026 | 22.60 | 22.60 | 22.00 | 22.20 | 22.20 | -2.20% | 134,456 |
| Feb 3, 2026 | 22.10 | 22.70 | 22.10 | 22.70 | 22.70 | 2.71% | 36,121 |
| Feb 2, 2026 | 22.00 | 22.50 | 21.80 | 22.10 | 22.10 | -0.45% | 123,398 |
| Jan 30, 2026 | 22.20 | 22.30 | 21.90 | 22.20 | 22.20 | -0.45% | 87,676 |
| Jan 29, 2026 | 22.50 | 22.70 | 22.10 | 22.30 | 22.30 | -0.45% | 43,915 |
| Jan 28, 2026 | 21.90 | 22.40 | 21.80 | 22.40 | 22.40 | 2.28% | 96,877 |
| Jan 27, 2026 | 21.80 | 22.10 | 21.80 | 21.90 | 21.90 | - | 8,081 |
| Jan 26, 2026 | 21.50 | 21.90 | 21.50 | 21.90 | 21.90 | 0.92% | 36,056 |
| Jan 23, 2026 | 21.50 | 21.80 | 21.30 | 21.70 | 21.70 | - | 31,926 |
| Jan 22, 2026 | 21.10 | 21.70 | 20.90 | 21.70 | 21.70 | 2.84% | 70,456 |
| Jan 21, 2026 | 21.30 | 21.40 | 21.00 | 21.10 | 21.10 | -0.47% | 29,851 |
| Jan 20, 2026 | 21.90 | 21.90 | 21.20 | 21.20 | 21.20 | -3.20% | 42,747 |
| Jan 19, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | 6,770 |
| Jan 16, 2026 | 22.10 | 22.20 | 21.80 | 22.00 | 22.00 | - | 34,113 |
| Jan 15, 2026 | 22.40 | 22.40 | 21.90 | 22.00 | 22.00 | -1.79% | 27,684 |
| Jan 14, 2026 | 22.80 | 22.90 | 22.40 | 22.40 | 22.40 | -1.32% | 74,270 |
| Jan 13, 2026 | 22.50 | 22.80 | 22.40 | 22.70 | 22.70 | 1.34% | 50,197 |
| Jan 12, 2026 | 22.70 | 22.80 | 22.40 | 22.40 | 22.40 | -1.32% | 165,472 |
| Jan 9, 2026 | 22.40 | 22.80 | 22.40 | 22.70 | 22.70 | 1.79% | 65,785 |
| Jan 8, 2026 | 22.10 | 22.50 | 22.10 | 22.30 | 22.30 | 0.45% | 84,942 |
| Jan 7, 2026 | 21.50 | 22.20 | 21.40 | 22.20 | 22.20 | 3.74% | 697,819 |
| Jan 6, 2026 | 20.90 | 21.50 | 20.90 | 21.40 | 21.40 | 1.90% | 44,938 |
| Jan 5, 2026 | 21.50 | 21.50 | 20.90 | 21.00 | 21.00 | -2.78% | 18,611 |
| Dec 30, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.93% | 11,594 |
| Dec 29, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.47% | 29,993 |
| Dec 26, 2025 | 21.40 | 21.40 | 21.10 | 21.30 | 21.30 | -0.47% | 1,073 |
| Dec 25, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.47% | 11,048 |
| Dec 24, 2025 | 21.00 | 21.30 | 20.90 | 21.30 | 21.30 | 1.43% | 109,624 |
| Dec 23, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | -0.47% | 10,524 |
| Dec 22, 2025 | 21.10 | 21.10 | 21.00 | 21.10 | 21.10 | - | 20,449 |
| Dec 19, 2025 | 20.70 | 21.10 | 20.70 | 21.10 | 21.10 | 2.43% | 182,975 |
| Dec 18, 2025 | 20.90 | 21.00 | 20.50 | 20.60 | 20.60 | -1.44% | 250,102 |
| Dec 17, 2025 | 20.70 | 21.00 | 20.60 | 20.90 | 20.90 | 0.97% | 13,215 |