Amazon.com, Inc. (BKK:AMZN01)
Thailand · Delayed Price · Currency is THB 21.80
-0.40 (-1.80%)
At close: Sep 11, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.60 | 21.60 | 21.40 | 21.60 | - | -0.92% | 45,125 |
| Sep 11, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | - | -1.80% | 6,051 |
| Sep 10, 2025 | 22.30 | 22.30 | 22.20 | 22.20 | - | 0.45% | 54,013 |
| Sep 9, 2025 | 22.00 | 22.20 | 22.00 | 22.10 | - | 0.45% | 8,523 |
| Sep 8, 2025 | 22.10 | 22.10 | 21.90 | 22.00 | - | -1.35% | 49,558 |
| Sep 5, 2025 | 22.40 | 22.50 | 22.20 | 22.30 | - | 2.29% | 17,773 |
| Sep 4, 2025 | 21.70 | 21.90 | 21.70 | 21.80 | - | 0.93% | 41,973 |
| Sep 3, 2025 | 21.50 | 21.60 | 21.40 | 21.60 | - | - | 6,163 |
| Sep 2, 2025 | 21.70 | 21.80 | 21.60 | 21.60 | - | -0.46% | 7,564 |
| Sep 1, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | - | -1.36% | 334 |
| Aug 29, 2025 | 21.90 | 22.10 | 21.90 | 22.00 | - | 0.46% | 1,309 |
| Aug 28, 2025 | 21.90 | 22.00 | 21.80 | 21.90 | - | 0.46% | 3,088 |
| Aug 27, 2025 | 21.90 | 22.00 | 21.80 | 21.80 | - | - | 12,209 |
| Aug 26, 2025 | 21.70 | 21.80 | 21.70 | 21.80 | - | - | 23,077 |
| Aug 25, 2025 | 21.80 | 21.90 | 21.80 | 21.80 | - | 1.40% | 9,199 |
| Aug 22, 2025 | 21.40 | 21.50 | 21.30 | 21.50 | - | 0.47% | 16,213 |
| Aug 21, 2025 | 21.50 | 21.60 | 21.40 | 21.40 | - | -1.83% | 5,848 |
| Aug 20, 2025 | 21.80 | 21.90 | 21.70 | 21.80 | - | -1.36% | 29,632 |
| Aug 19, 2025 | 22.20 | 22.20 | 22.00 | 22.10 | - | 0.45% | 4,441 |
| Aug 18, 2025 | 22.10 | 22.20 | 22.00 | 22.00 | - | -0.90% | 21,426 |
| Aug 15, 2025 | 22.20 | 22.20 | 22.10 | 22.20 | - | 3.74% | 21,393 |
| Aug 14, 2025 | 21.30 | 21.50 | 21.30 | 21.40 | - | 1.42% | 17,848 |
| Aug 13, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | - | -1.40% | 16,474 |
| Aug 8, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | - | 0.94% | 4,879 |
| Aug 7, 2025 | 21.10 | 21.20 | 21.10 | 21.20 | - | 2.91% | 11,667 |
| Aug 6, 2025 | 20.50 | 20.60 | 20.40 | 20.60 | - | 0.98% | 120,575 |
| Aug 5, 2025 | 20.30 | 20.40 | 20.20 | 20.40 | - | -2.39% | 52,637 |
| Aug 4, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | - | - | 19,377 |
| Aug 1, 2025 | 21.20 | 21.20 | 20.90 | 20.90 | - | -8.73% | 68,647 |
| Jul 31, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | - | 3.15% | 23,737 |
| Jul 30, 2025 | 22.10 | 22.20 | 22.10 | 22.20 | - | -0.89% | 3,789 |
| Jul 29, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | - | 1.36% | 3,742 |
| Jul 25, 2025 | 22.10 | 22.20 | 22.10 | 22.10 | - | 0.91% | 32,276 |
| Jul 24, 2025 | 21.60 | 21.90 | 21.50 | 21.90 | - | 0.92% | 17,862 |
| Jul 23, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | - | -0.46% | 4,696 |
| Jul 22, 2025 | 21.80 | 21.90 | 21.70 | 21.80 | - | 0.93% | 5,917 |
| Jul 21, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | - | 0.93% | 8,742 |
| Jul 18, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | - | -0.47% | 16,487 |
| Jul 17, 2025 | 21.40 | 21.50 | 21.30 | 21.50 | - | -0.46% | 23,067 |
| Jul 16, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | - | - | 5,050 |
| Jul 15, 2025 | 21.50 | 21.70 | 21.50 | 21.60 | - | 0.93% | 5,756 |
| Jul 14, 2025 | 21.50 | 21.50 | 21.30 | 21.40 | - | 0.47% | 101,769 |
| Jul 11, 2025 | 21.40 | 21.40 | 21.20 | 21.30 | - | - | 9,946 |
| Jul 9, 2025 | 21.10 | 21.30 | 21.10 | 21.30 | - | -0.93% | 3,533 |
| Jul 8, 2025 | 21.50 | 21.60 | 21.40 | 21.50 | - | 0.94% | 39,643 |
| Jul 7, 2025 | 21.40 | 21.50 | 21.30 | 21.30 | - | -0.93% | 22,591 |
| Jul 4, 2025 | 21.60 | 21.60 | 21.40 | 21.50 | - | 1.90% | 14,276 |
| Jul 3, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | - | -0.47% | 6,378 |
| Jul 2, 2025 | 21.20 | 21.20 | 21.10 | 21.20 | - | 0.95% | 2,620 |
| Jul 1, 2025 | 21.00 | 21.10 | 20.90 | 21.00 | - | -2.78% | 18,841 |