Amazon.com, Inc. (BKK:AMZN06)
Thailand · Delayed Price · Currency is THB 2.200
+0.060 (2.80%)
At close: Apr 30, 2026
BKK:AMZN06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.14 | 2.22 | 2.10 | 2.20 | 2.20 | 2.80% | 181,665 |
| Apr 29, 2026 | 2.12 | 2.14 | 2.08 | 2.14 | 2.14 | 1.90% | 123,325 |
| Apr 28, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | 692,878 |
| Apr 27, 2026 | 2.14 | 2.16 | 2.08 | 2.14 | 2.14 | 2.88% | 295,898 |
| Apr 24, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 373,856 |
| Apr 23, 2026 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 123,524 |
| Apr 22, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 1,316,407 |
| Apr 21, 2026 | 2.00 | 2.06 | 1.96 | 2.06 | 2.06 | 3.52% | 403,903 |
| Apr 20, 2026 | 1.99 | 2.04 | 1.99 | 1.99 | 1.99 | -1.49% | 214,361 |
| Apr 17, 2026 | 1.98 | 2.02 | 1.96 | 2.02 | 2.02 | 1.51% | 236,547 |
| Apr 16, 2026 | 1.87 | 1.99 | 1.87 | 1.99 | 1.99 | 6.42% | 1,168,751 |
| Apr 10, 2026 | 1.79 | 1.89 | 1.79 | 1.87 | 1.87 | 5.65% | 506,179 |
| Apr 9, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 90,497 |
| Apr 8, 2026 | 1.79 | 1.79 | 1.70 | 1.78 | 1.78 | 2.89% | 89,646 |
| Apr 7, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 2.37% | 14,499 |
| Apr 3, 2026 | 1.71 | 1.73 | 1.67 | 1.69 | 1.69 | -0.59% | 100,858 |
| Apr 2, 2026 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 420,549 |
| Apr 1, 2026 | 1.72 | 1.72 | 1.66 | 1.72 | 1.72 | 2.99% | 134,099,661 |
| Mar 31, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.83% | 50,031,520 |
| Mar 30, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -4.09% | 203,013 |
| Mar 27, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 129,771 |
| Mar 26, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | - | 13,282 |
| Mar 25, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | 141,316 |
| Mar 24, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 3.01% | 24,802 |
| Mar 23, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -2.35% | 669,360 |
| Mar 20, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 40,990 |
| Mar 19, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -1.72% | 87,578 |
| Mar 18, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 2.35% | 476,980 |
| Mar 17, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 251,147 |
| Mar 16, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 61,160 |
| Mar 13, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 87,983 |
| Mar 12, 2026 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 379,330 |
| Mar 11, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 2,124,336 |
| Mar 10, 2026 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | 1.79% | 180,294,600 |
| Mar 9, 2026 | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -4.00% | 1,361,728 |
| Mar 6, 2026 | 1.73 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 1,022,882 |
| Mar 5, 2026 | 1.70 | 1.71 | 1.64 | 1.70 | 1.70 | 4.29% | 3,004,388 |
| Mar 4, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 440,926 |
| Mar 2, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | - | 283,465 |
| Feb 27, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 223,460 |
| Feb 26, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 60,756,340 |
| Feb 25, 2026 | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | 1.87% | 60,221,176 |
| Feb 24, 2026 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 336,026 |
| Feb 23, 2026 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 273,734 |
| Feb 20, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 193,010 |
| Feb 19, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | - | 1,055,242 |
| Feb 18, 2026 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | 1.92% | 288,264 |
| Feb 17, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 93,224 |
| Feb 16, 2026 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | 0.64% | 266,841 |
| Feb 13, 2026 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -1.89% | 2,004,380 |