Amazon.com, Inc. (BKK:AMZN80)
Thailand · Delayed Price · Currency is THB 1.730
-0.050 (-2.81%)
Last updated: Aug 5, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | - | -3.37% | 3,006,342 |
| Aug 4, 2025 | 1.76 | 1.78 | 1.75 | 1.78 | - | 0.56% | 5,723,186 |
| Aug 2, 2025 | 1.78 | 1.80 | 1.74 | 1.77 | - | - | 7,939,404 |
| Aug 1, 2025 | 1.93 | 1.93 | 1.75 | 1.77 | - | -9.23% | 19,608,928 |
| Jul 31, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | - | 3.72% | 8,014,803 |
| Jul 30, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | - | -1.05% | 1,301,715 |
| Jul 29, 2025 | 1.88 | 1.91 | 1.88 | 1.90 | - | 1.06% | 1,558,602 |
| Jul 26, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | - | - | 824,202 |
| Jul 25, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | - | 1.08% | 1,050,495 |
| Jul 24, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | - | 1.09% | 1,863,259 |
| Jul 23, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | - | -0.54% | 967,791 |
| Jul 22, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | - | 0.54% | 1,025,947 |
| Jul 21, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | - | 1.66% | 1,211,797 |
| Jul 18, 2025 | 1.82 | 1.83 | 1.81 | 1.81 | - | -0.55% | 979,281 |
| Jul 17, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | - | -0.55% | 1,776,539 |
| Jul 16, 2025 | 1.83 | 1.85 | 1.83 | 1.83 | - | - | 1,098,357 |
| Jul 15, 2025 | 1.83 | 1.84 | 1.82 | 1.83 | - | 1.10% | 1,096,476 |
| Jul 14, 2025 | 1.82 | 1.83 | 1.81 | 1.81 | - | - | 1,224,195 |
| Jul 11, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | - | 0.56% | 1,396,352 |
| Jul 9, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | - | -1.10% | 536,066 |
| Jul 8, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | - | - | 123,202 |
| Jul 7, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | - | -1.09% | 1,076,996 |
| Jul 4, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | - | 2.79% | 1,759,409 |
| Jul 3, 2025 | 1.79 | 1.79 | 1.77 | 1.79 | - | -0.56% | 1,334,316 |
| Jul 2, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | - | 1.12% | 1,684,154 |
| Jul 1, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | - | -2.73% | 3,116,366 |
| Jun 30, 2025 | 1.83 | 1.84 | 1.82 | 1.83 | - | 2.23% | 4,069,514 |
| Jun 28, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | - | - | 4,209,550 |
| Jun 27, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | - | 2.87% | 2,785,062 |
| Jun 26, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | - | -1.14% | 968,604 |
| Jun 25, 2025 | 1.75 | 1.76 | 1.73 | 1.76 | - | 1.15% | 691,551 |
| Jun 24, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | - | - | 990,658 |
| Jun 23, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | - | - | 4,952,280 |
| Jun 21, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | - | - | 872,216 |
| Jun 20, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | - | -0.57% | 198,409 |
| Jun 19, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | - | - | 359,424 |
| Jun 18, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | - | 0.57% | 582,734 |
| Jun 17, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | - | - | 253,488 |
| Jun 16, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | - | 2.35% | 583,434 |
| Jun 13, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | - | -1.16% | 1,169,918 |
| Jun 12, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | - | -2.82% | 2,879,207 |
| Jun 11, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | - | - | 883,001 |
| Jun 10, 2025 | 1.78 | 1.80 | 1.77 | 1.77 | - | 1.14% | 2,151,767 |
| Jun 9, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | - | 2.34% | 2,087,449 |
| Jun 7, 2025 | 1.71 | 1.75 | 1.71 | 1.71 | - | - | 2,664,555 |
| Jun 6, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | - | 0.59% | 889,505 |
| Jun 5, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | - | - | 921,539 |
| Jun 4, 2025 | 1.69 | 1.70 | 1.67 | 1.70 | - | 1.19% | 1,391,076 |
| May 31, 2025 | 1.68 | 1.69 | 1.66 | 1.68 | - | - | 515,676 |
| May 30, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | - | -3.45% | 2,039,322 |