Amazon.com, Inc. (BKK:AMZN06)
Thailand · Delayed Price · Currency is THB 1.860
-0.070 (-3.63%)
At close: Nov 18, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -3.63% | 394,339 |
| Nov 17, 2025 | 1.90 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 3,486,525 |
| Nov 14, 2025 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -4.04% | 715,684 |
| Nov 13, 2025 | 2.04 | 2.06 | 1.98 | 1.98 | 1.98 | -2.94% | 318,731 |
| Nov 12, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 159,780 |
| Nov 11, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 526,585 |
| Nov 10, 2025 | 1.98 | 2.02 | 1.93 | 2.02 | 2.02 | 2.54% | 386,639 |
| Nov 7, 2025 | 2.04 | 2.04 | 1.96 | 1.97 | 1.97 | -3.43% | 969,110 |
| Nov 6, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 103,122 |
| Nov 5, 2025 | 2.04 | 2.08 | 2.02 | 2.02 | 2.02 | - | 183,118 |
| Nov 4, 2025 | 1.99 | 2.10 | 1.99 | 2.02 | 2.02 | 1.51% | 847,072 |
| Nov 3, 2025 | 2.04 | 2.06 | 1.98 | 1.99 | 1.99 | -2.45% | 646,655 |
| Oct 31, 2025 | 1.86 | 2.04 | 1.81 | 2.04 | 2.04 | 9.68% | 1,763,976 |
| Oct 30, 2025 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | - | 1,517,943 |
| Oct 29, 2025 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | 0.54% | 489,205 |
| Oct 28, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 1,375,660 |
| Oct 27, 2025 | 1.81 | 1.86 | 1.80 | 1.86 | 1.86 | 2.76% | 1,368,328 |
| Oct 24, 2025 | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | - | 272,414 |
| Oct 22, 2025 | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | 1.69% | 286,888 |
| Oct 21, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 2.30% | 137,461 |
| Oct 20, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 394,875 |
| Oct 17, 2025 | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -1.70% | 540,046 |
| Oct 16, 2025 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -0.56% | 415,273 |
| Oct 15, 2025 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -1.12% | 798,920 |
| Oct 14, 2025 | 1.86 | 1.86 | 1.78 | 1.79 | 1.79 | -3.76% | 573,416 |
| Oct 10, 2025 | 1.83 | 1.88 | 1.82 | 1.86 | 1.86 | 2.20% | 426,903 |
| Oct 9, 2025 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | 0.55% | 584,137 |
| Oct 8, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 1,350,178 |
| Oct 7, 2025 | 1.79 | 1.80 | 1.76 | 1.80 | 1.80 | - | 813,669 |
| Oct 6, 2025 | 1.82 | 1.82 | 1.77 | 1.80 | 1.80 | -1.10% | 423,482 |
| Oct 3, 2025 | 1.80 | 1.82 | 1.77 | 1.82 | 1.82 | 1.11% | 599,259 |
| Oct 2, 2025 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 239,961 |
| Oct 1, 2025 | 1.80 | 1.81 | 1.75 | 1.77 | 1.77 | -1.67% | 648,267 |
| Sep 30, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | - | 332,278 |
| Sep 29, 2025 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 136,012 |
| Sep 26, 2025 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -1.12% | 201,697 |
| Sep 25, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 207,263 |
| Sep 24, 2025 | 1.83 | 1.83 | 1.75 | 1.80 | 1.80 | -1.64% | 1,558,847 |
| Sep 23, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | - | 283,223 |
| Sep 22, 2025 | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -1.08% | 86,639 |
| Sep 19, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 52,501 |
| Sep 18, 2025 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | - | 162,908 |
| Sep 17, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 591,158 |
| Sep 16, 2025 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 1,775,425 |
| Sep 15, 2025 | 1.83 | 1.84 | 1.80 | 1.84 | 1.84 | 0.55% | 345,830 |
| Sep 12, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -1.61% | 211,719 |
| Sep 11, 2025 | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | -1.06% | 1,236,619 |
| Sep 10, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | 0.53% | 255,565 |
| Sep 9, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 188,324 |
| Sep 8, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 126,722 |