Amazon.com, Inc. (BKK:AMZN03)
Thailand · Delayed Price · Currency is THB 4.420
-0.040 (-0.90%)
At close: Aug 14, 2026
BKK:AMZN03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.42 | 4.46 | 4.40 | 4.42 | 4.42 | -0.90% | 11,005 |
| Aug 13, 2026 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | -2.62% | 4,265 |
| Aug 11, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 1.33% | 16,163 |
| Aug 10, 2026 | 4.52 | 4.60 | 4.50 | 4.52 | 4.52 | - | 6,877 |
| Aug 7, 2026 | 4.54 | 4.56 | 4.52 | 4.52 | 4.52 | 0.44% | 16,787 |
| Aug 6, 2026 | 4.64 | 4.68 | 4.50 | 4.50 | 4.50 | -2.60% | 165,788 |
| Aug 5, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -1.28% | 9,579 |
| Aug 4, 2026 | 4.64 | 4.80 | 4.64 | 4.68 | 4.68 | 1.30% | 71,628 |
| Aug 3, 2026 | 4.44 | 4.64 | 4.40 | 4.62 | 4.62 | 4.52% | 8,900 |
| Jul 31, 2026 | 3.90 | 4.42 | 3.90 | 4.42 | 4.42 | 15.10% | 38,479 |
| Jul 30, 2026 | 3.94 | 3.96 | 3.84 | 3.84 | 3.84 | -3.03% | 15,467 |
| Jul 27, 2026 | 3.98 | 3.98 | 3.92 | 3.96 | 3.96 | -0.50% | 9,105 |
| Jul 24, 2026 | 3.98 | 4.06 | 3.96 | 3.98 | 3.98 | -2.45% | 5,820 |
| Jul 23, 2026 | 4.12 | 4.18 | 4.08 | 4.08 | 4.08 | -2.39% | 9,216 |
| Jul 22, 2026 | 4.20 | 4.22 | 4.18 | 4.18 | 4.18 | - | 15,501 |
| Jul 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1,000 |
| Jul 20, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 1.46% | 22,991 |
| Jul 17, 2026 | 4.20 | 4.36 | 4.12 | 4.12 | 4.12 | -4.19% | 46,836 |
| Jul 16, 2026 | 4.18 | 4.32 | 4.18 | 4.30 | 4.30 | 3.37% | 16,287 |
| Jul 15, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | - | 2,300 |
| Jul 14, 2026 | 4.12 | 4.18 | 4.12 | 4.16 | 4.16 | 0.97% | 757 |
| Jul 13, 2026 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | - | 1,050 |
| Jul 10, 2026 | 4.06 | 4.14 | 4.02 | 4.12 | 4.12 | 0.49% | 5,515 |
| Jul 9, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 0.99% | 25,004 |
| Jul 8, 2026 | 4.10 | 4.16 | 4.06 | 4.06 | 4.06 | -0.49% | 5,799 |
| Jul 6, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 2.00% | 2,901 |
| Jul 3, 2026 | 4.04 | 4.10 | 4.00 | 4.00 | 4.00 | -1.48% | 16,414 |
| Jul 2, 2026 | 3.98 | 4.08 | 3.96 | 4.06 | 4.06 | 2.01% | 11,109 |
| Jul 1, 2026 | 3.98 | 4.02 | 3.96 | 3.98 | 3.98 | -1.49% | 3,680 |
| Jun 30, 2026 | 4.02 | 4.08 | 4.00 | 4.04 | 4.04 | 5.21% | 27,102 |
| Jun 29, 2026 | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | 2.13% | 204 |
| Jun 26, 2026 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -3.59% | 26,462 |
| Jun 24, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | 1.56% | 2,807 |
| Jun 23, 2026 | 3.86 | 4.02 | 3.84 | 3.84 | 3.84 | -4.48% | 7,377 |
| Jun 22, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | -2.43% | 15,015 |
| Jun 19, 2026 | 3.92 | 4.12 | 3.90 | 4.12 | 4.12 | 4.04% | 65,964 |
| Jun 18, 2026 | 4.02 | 4.02 | 3.90 | 3.96 | 3.96 | -1.00% | 6,405 |
| Jun 17, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 143 |
| Jun 16, 2026 | 4.04 | 4.04 | 3.98 | 4.04 | 4.04 | 2.02% | 843 |
| Jun 15, 2026 | 4.00 | 4.00 | 3.86 | 3.96 | 3.96 | - | 560 |
| Jun 12, 2026 | 3.96 | 3.96 | 3.90 | 3.96 | 3.96 | - | 985 |
| Jun 11, 2026 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -1.49% | 4,199 |
| Jun 10, 2026 | 4.08 | 4.08 | 4.00 | 4.02 | 4.02 | - | 2,627 |
| Jun 9, 2026 | 4.06 | 4.08 | 4.02 | 4.02 | 4.02 | -0.99% | 525 |
| Jun 8, 2026 | 4.16 | 4.16 | 4.06 | 4.06 | 4.06 | -1.46% | 22,060 |
| Jun 5, 2026 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | - | 2,611 |
| Jun 4, 2026 | 4.22 | 4.26 | 4.10 | 4.12 | 4.12 | -2.83% | 11,966 |
| Jun 2, 2026 | 4.44 | 4.44 | 4.22 | 4.24 | 4.24 | -4.50% | 14,261 |
| May 29, 2026 | 4.46 | 4.46 | 4.38 | 4.44 | 4.44 | - | 1,881 |
| May 28, 2026 | 4.32 | 4.46 | 4.30 | 4.44 | 4.44 | 1.83% | 16,596 |