Amazon.com, Inc. (BKK:AMZN01)
Thailand · Delayed Price · Currency is THB 25.75
+0.75 (3.00%)
At close: Apr 30, 2026
BKK:AMZN01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.75 | 26.25 | 24.90 | 25.75 | 25.75 | 3.00% | 83,866 |
| Apr 29, 2026 | 24.90 | 25.25 | 24.50 | 25.00 | 25.00 | - | 68,503 |
| Apr 28, 2026 | 25.00 | 25.25 | 24.80 | 25.00 | 25.00 | -0.99% | 71,600 |
| Apr 27, 2026 | 24.30 | 25.50 | 24.30 | 25.25 | 25.25 | 3.91% | 549,156 |
| Apr 24, 2026 | 24.50 | 24.60 | 24.20 | 24.30 | 24.30 | 0.83% | 350,271 |
| Apr 23, 2026 | 24.00 | 24.20 | 23.80 | 24.10 | 24.10 | 0.42% | 177,877 |
| Apr 22, 2026 | 24.10 | 24.10 | 23.70 | 24.00 | 24.00 | -0.41% | 243,071 |
| Apr 21, 2026 | 23.40 | 24.30 | 23.20 | 24.10 | 24.10 | 2.55% | 54,746 |
| Apr 20, 2026 | 23.60 | 23.90 | 23.30 | 23.50 | 23.50 | - | 49,390 |
| Apr 17, 2026 | 23.30 | 23.60 | 23.00 | 23.50 | 23.50 | 0.86% | 119,096 |
| Apr 16, 2026 | 22.20 | 23.40 | 22.20 | 23.30 | 23.30 | 5.43% | 124,689 |
| Apr 10, 2026 | 21.10 | 22.20 | 21.10 | 22.10 | 22.10 | 6.76% | 205,828 |
| Apr 9, 2026 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -0.48% | 31,883 |
| Apr 8, 2026 | 20.40 | 21.00 | 20.20 | 20.80 | 20.80 | 1.96% | 39,922 |
| Apr 7, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 5.15% | 43,637 |
| Apr 3, 2026 | 19.40 | 20.20 | 19.40 | 19.40 | 19.40 | -2.02% | 19,843 |
| Apr 2, 2026 | 20.00 | 20.40 | 19.80 | 19.80 | 19.80 | -1.98% | 65,329 |
| Apr 1, 2026 | 19.60 | 20.30 | 19.60 | 20.20 | 20.20 | 2.54% | 94,148 |
| Mar 31, 2026 | 19.50 | 19.80 | 19.40 | 19.70 | 19.70 | 1.03% | 24,021 |
| Mar 30, 2026 | 20.00 | 20.00 | 19.20 | 19.50 | 19.50 | -3.47% | 39,152 |
| Mar 27, 2026 | 20.20 | 20.50 | 20.00 | 20.20 | 20.20 | -0.98% | 44,143 |
| Mar 26, 2026 | 20.10 | 20.40 | 20.10 | 20.40 | 20.40 | 0.49% | 8,501 |
| Mar 25, 2026 | 20.10 | 20.30 | 19.90 | 20.30 | 20.30 | 0.50% | 17,749 |
| Mar 24, 2026 | 20.00 | 20.20 | 19.80 | 20.20 | 20.20 | 2.54% | 27,193 |
| Mar 23, 2026 | 19.90 | 20.10 | 19.60 | 19.70 | 19.70 | -1.50% | 35,267 |
| Mar 20, 2026 | 20.30 | 20.30 | 19.90 | 20.00 | 20.00 | -0.50% | 23,621 |
| Mar 19, 2026 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | -1.95% | 4,628 |
| Mar 18, 2026 | 20.40 | 20.60 | 20.10 | 20.50 | 20.50 | 2.50% | 26,908 |
| Mar 17, 2026 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | - | 65,072 |
| Mar 16, 2026 | 19.90 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 29,162 |
| Mar 13, 2026 | 19.90 | 20.00 | 19.70 | 19.80 | 19.80 | -0.50% | 51,183 |
| Mar 12, 2026 | 19.90 | 20.20 | 19.70 | 19.90 | 19.90 | -0.50% | 24,446 |
| Mar 11, 2026 | 20.10 | 20.10 | 19.80 | 20.00 | 20.00 | - | 4,676 |
| Mar 10, 2026 | 19.90 | 20.00 | 19.60 | 20.00 | 20.00 | 1.01% | 83,817 |
| Mar 9, 2026 | 19.70 | 20.50 | 19.50 | 19.80 | 19.80 | -3.41% | 60,055 |
| Mar 6, 2026 | 20.40 | 20.50 | 20.00 | 20.50 | 20.50 | 1.99% | 65,329 |
| Mar 5, 2026 | 20.00 | 20.20 | 19.20 | 20.10 | 20.10 | 4.69% | 159,748 |
| Mar 4, 2026 | 19.30 | 19.40 | 19.00 | 19.20 | 19.20 | 1.59% | 183,653 |
| Mar 2, 2026 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | 138,979 |
| 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 |