Amazon.com, Inc. (BKK:AMZN03)
Thailand · Delayed Price · Currency is THB 4.180
+0.020 (0.48%)
At close: Sep 25, 2026
BKK:AMZN03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | 0.48% | 2,750 |
| Sep 24, 2026 | 4.18 | 4.26 | 4.16 | 4.16 | 4.16 | -2.35% | 4,585 |
| Sep 23, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -1.39% | 32,112 |
| Sep 22, 2026 | 4.34 | 4.34 | 4.26 | 4.32 | 4.32 | 0.93% | 4,722 |
| Sep 21, 2026 | 4.28 | 4.28 | 4.22 | 4.28 | 4.28 | 1.42% | 191,295 |
| Sep 18, 2026 | 4.22 | 4.22 | 4.18 | 4.22 | 4.22 | 0.96% | 121,261 |
| Sep 17, 2026 | 4.14 | 4.18 | 4.08 | 4.18 | 4.18 | 0.48% | 2,772 |
| Sep 16, 2026 | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | -0.95% | 1,922 |
| Sep 15, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 1,322 |
| Sep 14, 2026 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | 1.44% | 5,746 |
| Sep 11, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.48% | 975 |
| Sep 10, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -1.42% | 3,321 |
| Sep 9, 2026 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | -0.47% | 5,150 |
| Sep 8, 2026 | 4.36 | 4.36 | 4.22 | 4.26 | 4.26 | -2.74% | 20,601 |
| Sep 7, 2026 | 4.28 | 4.40 | 4.22 | 4.38 | 4.38 | 2.82% | 1,347 |
| Sep 4, 2026 | 4.22 | 4.28 | 4.22 | 4.26 | 4.26 | - | 14,039 |
| Sep 3, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 15,299 |
| Sep 2, 2026 | 4.26 | 4.26 | 4.20 | 4.24 | 4.24 | -1.40% | 3,449 |
| Sep 1, 2026 | 4.38 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 1,965 |
| Aug 31, 2026 | 4.40 | 4.40 | 4.28 | 4.40 | 4.40 | 3.29% | 45,027 |
| Aug 28, 2026 | 4.28 | 4.28 | 4.22 | 4.26 | 4.26 | -0.47% | 6,209 |
| Aug 27, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | - | 2,414 |
| Aug 26, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.93% | 1,119 |
| Aug 25, 2026 | 4.22 | 4.34 | 4.22 | 4.32 | 4.32 | 2.37% | 4,837 |
| Aug 24, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -1.86% | 3,271 |
| Aug 21, 2026 | 4.30 | 4.36 | 4.30 | 4.30 | 4.30 | -1.38% | 2,303 |
| Aug 20, 2026 | 4.40 | 4.40 | 4.28 | 4.36 | 4.36 | 0.93% | 8,796 |
| Aug 19, 2026 | 4.30 | 4.34 | 4.28 | 4.32 | 4.32 | -0.46% | 35,680 |
| Aug 18, 2026 | 4.34 | 4.40 | 4.30 | 4.34 | 4.34 | -0.91% | 17,032 |
| Aug 17, 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | -0.90% | 15,657 |
| 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 |