Amazon.com, Inc. (BKK:AMZN80)
Thailand · Delayed Price · Currency is THB 2.220
+0.020 (0.91%)
At close: May 5, 2026
BKK:AMZN80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 2.22 | 2.26 | 2.08 | 2.22 | 2.22 | 0.91% | 16,336,243 |
| Apr 30, 2026 | 2.20 | 2.22 | 2.12 | 2.20 | 2.20 | 3.77% | 14,976,996 |
| Apr 29, 2026 | 2.12 | 2.14 | 2.08 | 2.12 | 2.12 | 0.95% | 4,464,598 |
| Apr 28, 2026 | 2.12 | 2.16 | 2.10 | 2.10 | 2.10 | -2.78% | 7,468,661 |
| Apr 27, 2026 | 2.14 | 2.16 | 2.08 | 2.16 | 2.16 | 4.85% | 16,656,191 |
| Apr 24, 2026 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | 0.98% | 11,365,553 |
| Apr 23, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 2,835,430 |
| Apr 22, 2026 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | -1.94% | 6,289,292 |
| Apr 21, 2026 | 1.99 | 2.06 | 1.97 | 2.06 | 2.06 | 3.52% | 7,106,162 |
| Apr 20, 2026 | 1.99 | 2.04 | 1.98 | 1.99 | 1.99 | -1.49% | 7,064,849 |
| Apr 17, 2026 | 1.98 | 2.02 | 1.95 | 2.02 | 2.02 | 2.02% | 6,884,367 |
| Apr 16, 2026 | 1.87 | 1.99 | 1.87 | 1.98 | 1.98 | 5.88% | 18,341,450 |
| Apr 10, 2026 | 1.79 | 1.89 | 1.79 | 1.87 | 1.87 | 6.25% | 24,325,860 |
| Apr 9, 2026 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | -1.12% | 6,306,825 |
| Apr 8, 2026 | 1.77 | 1.79 | 1.70 | 1.78 | 1.78 | 2.30% | 6,652,260 |
| Apr 7, 2026 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | 2.35% | 2,512,592 |
| Apr 3, 2026 | 1.69 | 1.73 | 1.67 | 1.70 | 1.70 | 0.59% | 5,633,041 |
| Apr 2, 2026 | 1.72 | 1.74 | 1.68 | 1.69 | 1.69 | -1.17% | 7,090,151 |
| Apr 1, 2026 | 1.72 | 1.72 | 1.67 | 1.71 | 1.71 | 1.79% | 13,998,477 |
| Mar 31, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 5,447,026 |
| Mar 30, 2026 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | -2.94% | 14,830,330 |
| Mar 27, 2026 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 2,647,398 |
| Mar 26, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | - | 2,962,447 |
| Mar 25, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | 1,489,576 |
| Mar 24, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 2.40% | 2,839,051 |
| Mar 23, 2026 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -2.34% | 2,588,444 |
| Mar 20, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 5,364,276 |
| Mar 19, 2026 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -2.86% | 5,158,004 |
| Mar 18, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 3.55% | 3,919,925 |
| Mar 17, 2026 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | - | 4,891,702 |
| Mar 16, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 2,220,584 |
| Mar 13, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 9,033,811 |
| Mar 12, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 2,786,153 |
| Mar 11, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | - | 9,340,481 |
| Mar 10, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 2,831,881 |
| Mar 9, 2026 | 1.66 | 1.74 | 1.66 | 1.68 | 1.68 | -2.89% | 8,107,523 |
| Mar 6, 2026 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 6,355,665 |
| Mar 5, 2026 | 1.64 | 1.73 | 1.63 | 1.70 | 1.70 | 4.29% | 20,521,800 |
| Mar 4, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 10,977,255 |
| Mar 2, 2026 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 11,141,436 |
| Feb 27, 2026 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 5,152,123 |
| Feb 26, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 8,535,604 |
| Feb 25, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | 1.89% | 4,252,527 |
| Feb 24, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -1.85% | 5,494,950 |
| Feb 23, 2026 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 8,775,906 |
| Feb 20, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 7,478,242 |
| Feb 19, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 8,351,833 |
| Feb 18, 2026 | 1.58 | 1.60 | 1.54 | 1.59 | 1.59 | 1.27% | 10,678,364 |
| Feb 17, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | - | 6,317,871 |
| Feb 16, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 6,844,851 |