Amazon.com, Inc. (BKK:AMZN01)
Thailand · Delayed Price · Currency is THB 21.90
-0.20 (-0.90%)
At close: Oct 28, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 22.00 | 22.00 | 21.60 | 21.90 | 21.90 | - | 64,589 |
| Oct 28, 2025 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | -0.90% | 156,993 |
| Oct 27, 2025 | 21.40 | 22.10 | 21.30 | 22.10 | 22.10 | 3.27% | 215,979 |
| Oct 24, 2025 | 21.30 | 21.40 | 20.90 | 21.40 | 21.40 | - | 140,718 |
| Oct 22, 2025 | 21.00 | 21.60 | 21.00 | 21.40 | 21.40 | 1.90% | 107,228 |
| Oct 21, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 82,807 |
| Oct 20, 2025 | 20.50 | 20.80 | 20.40 | 20.60 | 20.60 | 0.49% | 47,297 |
| Oct 17, 2025 | 20.70 | 20.90 | 20.30 | 20.50 | 20.50 | -1.44% | 243,227 |
| Oct 16, 2025 | 20.90 | 21.00 | 20.50 | 20.80 | 20.80 | -0.48% | 58,653 |
| Oct 15, 2025 | 21.00 | 21.00 | 20.60 | 20.90 | 20.90 | - | 178,894 |
| Oct 14, 2025 | 21.90 | 22.00 | 20.90 | 20.90 | 20.90 | -4.57% | 1,130,374 |
| Oct 10, 2025 | 21.60 | 22.10 | 21.40 | 21.90 | 21.90 | 1.39% | 364,190 |
| Oct 9, 2025 | 21.40 | 21.70 | 21.30 | 21.60 | 21.60 | 0.93% | 482,611 |
| Oct 8, 2025 | 21.30 | 21.40 | 21.10 | 21.40 | 21.40 | 0.47% | 257,575 |
| Oct 7, 2025 | 21.20 | 21.30 | 20.70 | 21.30 | 21.30 | 0.47% | 124,819 |
| Oct 6, 2025 | 21.30 | 21.30 | 21.00 | 21.20 | 21.20 | -0.93% | 248,560 |
| Oct 3, 2025 | 21.20 | 21.40 | 20.90 | 21.40 | 21.40 | 0.94% | 166,863 |
| Oct 2, 2025 | 20.90 | 21.30 | 20.80 | 21.20 | 21.20 | 1.44% | 56,653 |
| Oct 1, 2025 | 21.20 | 21.20 | 20.70 | 20.90 | 20.90 | -1.88% | 70,688 |
| Sep 30, 2025 | 21.10 | 21.30 | 20.90 | 21.30 | 21.30 | 0.47% | 170,277 |
| Sep 29, 2025 | 20.90 | 21.20 | 20.80 | 21.20 | 21.20 | 1.92% | 162,961 |
| Sep 26, 2025 | 20.90 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | 71,096 |
| Sep 25, 2025 | 21.10 | 21.10 | 20.80 | 21.00 | 21.00 | -0.94% | 264,808 |
| Sep 24, 2025 | 21.50 | 21.50 | 20.70 | 21.20 | 21.20 | -0.93% | 279,292 |
| Sep 23, 2025 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | -1.38% | 132,262 |
| Sep 22, 2025 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | -0.46% | 34,931 |
| Sep 19, 2025 | 21.80 | 21.90 | 21.60 | 21.80 | 21.80 | -0.46% | 59,172 |
| Sep 18, 2025 | 21.90 | 22.00 | 21.50 | 21.90 | 21.90 | -0.45% | 73,480 |
| Sep 17, 2025 | 21.80 | 22.00 | 21.70 | 22.00 | 22.00 | 0.92% | 40,475 |
| Sep 16, 2025 | 21.60 | 21.90 | 21.60 | 21.80 | 21.80 | 0.46% | 38,434 |
| Sep 15, 2025 | 21.60 | 21.70 | 21.30 | 21.70 | 21.70 | 0.46% | 78,943 |
| Sep 12, 2025 | 21.70 | 21.70 | 21.40 | 21.60 | 21.60 | -0.92% | 61,657 |
| Sep 11, 2025 | 22.10 | 22.10 | 21.50 | 21.80 | 21.80 | -1.80% | 14,109 |
| Sep 10, 2025 | 22.00 | 22.30 | 22.00 | 22.20 | 22.20 | 0.45% | 59,287 |
| Sep 9, 2025 | 21.90 | 22.20 | 21.90 | 22.10 | 22.10 | 0.45% | 10,568 |
| Sep 8, 2025 | 22.40 | 22.40 | 21.90 | 22.00 | 22.00 | -1.35% | 61,508 |
| Sep 5, 2025 | 21.90 | 22.50 | 21.90 | 22.30 | 22.30 | 2.29% | 33,547 |
| Sep 4, 2025 | 21.50 | 21.90 | 21.40 | 21.80 | 21.80 | 0.93% | 73,752 |
| Sep 3, 2025 | 21.50 | 21.60 | 21.10 | 21.60 | 21.60 | - | 23,529 |
| Sep 2, 2025 | 21.70 | 21.80 | 21.60 | 21.60 | 21.60 | -0.46% | 8,158 |
| Sep 1, 2025 | 22.10 | 22.10 | 21.70 | 21.70 | 21.70 | -1.36% | 16,540 |
| Aug 29, 2025 | 21.90 | 22.10 | 21.90 | 22.00 | 22.00 | 0.46% | 12,481 |
| Aug 28, 2025 | 21.80 | 22.00 | 21.80 | 21.90 | 21.90 | 0.46% | 8,407 |
| Aug 27, 2025 | 21.80 | 22.00 | 21.70 | 21.80 | 21.80 | - | 17,286 |
| Aug 26, 2025 | 21.90 | 22.00 | 21.70 | 21.80 | 21.80 | - | 32,624 |
| Aug 25, 2025 | 21.30 | 21.90 | 21.30 | 21.80 | 21.80 | 1.40% | 12,802 |
| Aug 22, 2025 | 21.40 | 21.50 | 21.30 | 21.50 | 21.50 | 0.47% | 23,142 |
| Aug 21, 2025 | 21.80 | 21.80 | 21.20 | 21.40 | 21.40 | -1.83% | 34,628 |
| Aug 20, 2025 | 22.10 | 22.10 | 21.70 | 21.80 | 21.80 | -1.36% | 34,737 |
| Aug 19, 2025 | 22.10 | 22.20 | 21.90 | 22.10 | 22.10 | 0.45% | 5,207 |