Amazon.com, Inc. (BKK:AMZN80)
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 | 1.88 | 1.93 | 1.85 | 1.85 | 1.85 | -4.15% | 11,548,179 |
| Nov 17, 2025 | 1.90 | 1.94 | 1.88 | 1.93 | 1.93 | 1.05% | 11,493,520 |
| Nov 14, 2025 | 1.97 | 1.98 | 1.90 | 1.91 | 1.91 | -3.05% | 12,779,520 |
| Nov 13, 2025 | 2.04 | 2.06 | 1.97 | 1.97 | 1.97 | -2.48% | 8,773,767 |
| Nov 12, 2025 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | 1.00% | 3,033,817 |
| Nov 11, 2025 | 2.02 | 2.04 | 1.99 | 2.00 | 2.00 | -0.99% | 9,588,883 |
| Nov 10, 2025 | 1.97 | 2.02 | 1.93 | 2.02 | 2.02 | 2.54% | 14,085,050 |
| Nov 7, 2025 | 2.02 | 2.04 | 1.96 | 1.97 | 1.97 | -1.50% | 11,715,730 |
| Nov 6, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 8,397,542 |
| Nov 5, 2025 | 2.04 | 2.08 | 2.00 | 2.02 | 2.02 | -0.98% | 14,480,700 |
| Nov 4, 2025 | 2.00 | 2.10 | 1.99 | 2.04 | 2.04 | 2.00% | 28,512,280 |
| Nov 3, 2025 | 2.04 | 2.06 | 1.98 | 2.00 | 2.00 | -0.99% | 21,101,480 |
| Oct 31, 2025 | 1.85 | 2.04 | 1.81 | 2.02 | 2.02 | 9.19% | 40,270,530 |
| Oct 30, 2025 | 1.86 | 1.89 | 1.85 | 1.85 | 1.85 | -0.54% | 18,185,870 |
| Oct 29, 2025 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | 0.54% | 20,230,910 |
| Oct 28, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 11,500,310 |
| Oct 27, 2025 | 1.81 | 1.87 | 1.80 | 1.87 | 1.87 | 3.31% | 12,338,550 |
| Oct 24, 2025 | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | - | 8,707,916 |
| Oct 22, 2025 | 1.78 | 1.84 | 1.78 | 1.81 | 1.81 | 1.69% | 14,969,260 |
| Oct 21, 2025 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 2.30% | 4,421,690 |
| Oct 20, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | 0.58% | 5,646,394 |
| Oct 17, 2025 | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | -2.26% | 17,183,730 |
| Oct 16, 2025 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | -0.56% | 12,151,760 |
| Oct 15, 2025 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | - | 11,245,680 |
| Oct 14, 2025 | 1.86 | 1.86 | 1.77 | 1.78 | 1.78 | -3.78% | 20,488,980 |
| Oct 10, 2025 | 1.83 | 1.87 | 1.81 | 1.85 | 1.85 | 1.09% | 15,433,120 |
| Oct 9, 2025 | 1.81 | 1.85 | 1.80 | 1.83 | 1.83 | 1.67% | 18,853,240 |
| Oct 8, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 3,655,915 |
| Oct 7, 2025 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | 0.56% | 14,217,980 |
| Oct 6, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 5,669,870 |
| Oct 3, 2025 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | 1.12% | 9,355,659 |
| Oct 2, 2025 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 1.70% | 8,795,819 |
| Oct 1, 2025 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -1.68% | 12,768,030 |
| Sep 30, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 5,586,078 |
| Sep 29, 2025 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 2.27% | 10,020,810 |
| Sep 26, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.68% | 15,018,910 |
| Sep 25, 2025 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.56% | 11,756,770 |
| Sep 24, 2025 | 1.82 | 1.83 | 1.75 | 1.80 | 1.80 | -1.10% | 20,222,020 |
| Sep 23, 2025 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 7,418,458 |
| Sep 22, 2025 | 1.85 | 1.87 | 1.83 | 1.83 | 1.83 | -1.08% | 3,244,095 |
| Sep 19, 2025 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.54% | 2,767,243 |
| Sep 18, 2025 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | 0.54% | 5,153,558 |
| Sep 17, 2025 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | 0.54% | 2,336,502 |
| Sep 16, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 0.55% | 3,940,010 |
| Sep 15, 2025 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | - | 6,885,482 |
| Sep 12, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 4,914,822 |
| Sep 11, 2025 | 1.88 | 1.89 | 1.82 | 1.84 | 1.84 | -2.13% | 5,706,921 |
| Sep 10, 2025 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | 0.53% | 7,004,074 |
| Sep 9, 2025 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | 0.54% | 2,655,773 |
| Sep 8, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 3,098,621 |