Amazon.com, Inc. (BKK:AMZN03)
Thailand · Delayed Price · Currency is THB 4.120
+0.160 (4.04%)
Last updated: Jun 19, 2026, 10:38 AM ICT
BKK:AMZN03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 4.38 | 4.38 | 4.30 | 4.36 | 4.36 | -0.91% | 397,541 |
| May 26, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | - | 1,045 |
| May 25, 2026 | 4.40 | 4.44 | 4.18 | 4.40 | 4.40 | - | 27,908 |
| May 22, 2026 | 4.36 | 4.42 | 4.30 | 4.40 | 4.40 | 1.38% | 5,722 |
| May 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | 1 |
| May 20, 2026 | 4.32 | 4.32 | 4.20 | 4.28 | 4.28 | -1.38% | 1,813 |
| May 19, 2026 | 4.32 | 4.36 | 4.30 | 4.34 | 4.34 | 0.93% | 1,605 |
| May 18, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | -0.46% | 5,999 |
| May 15, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -1.82% | 576 |
| May 14, 2026 | 4.32 | 4.40 | 4.30 | 4.40 | 4.40 | 1.38% | 11,864 |
| May 13, 2026 | 4.34 | 4.36 | 4.26 | 4.34 | 4.34 | - | 424,397 |
| May 12, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -1.81% | 1,027 |
| May 11, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 0.45% | 2,472 |
| May 8, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.90% | 215 |
| May 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | 1,292 |
| May 6, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -1.78% | 658 |
| May 5, 2026 | 4.42 | 4.50 | 4.18 | 4.50 | 4.50 | 2.74% | 41,646 |
| Apr 30, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | 3.30% | 2,005 |
| Apr 29, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | -0.93% | 1,244 |
| Apr 28, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | -0.47% | 1,201 |
| Apr 27, 2026 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | 3.86% | 616 |
| Apr 24, 2026 | 4.12 | 4.20 | 4.12 | 4.14 | 4.14 | 0.49% | 396 |
| Apr 23, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 1.98% | 209 |
| Apr 22, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -1.46% | 2,685 |
| Apr 21, 2026 | 4.00 | 4.12 | 3.94 | 4.10 | 4.10 | 1.99% | 3,737 |
| Apr 20, 2026 | 4.04 | 4.06 | 3.98 | 4.02 | 4.02 | - | 5 |
| Apr 17, 2026 | 4.00 | 4.02 | 3.94 | 4.02 | 4.02 | 0.50% | 1,706 |
| Apr 16, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | 5.82% | 55 |
| Apr 10, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | 5.59% | 1,436 |
| Apr 9, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | - | 101 |
| Apr 8, 2026 | 3.46 | 3.58 | 3.44 | 3.58 | 3.58 | 2.87% | 1,305 |
| Apr 7, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 0.58% | 119 |
| Apr 3, 2026 | 3.38 | 3.46 | 3.36 | 3.46 | 3.46 | 1.76% | 308 |
| Apr 2, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -1.73% | 377 |
| Apr 1, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 3.59% | 11 |
| Mar 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | 1,000 |