Amazon.com, Inc. (BKK:AMZN01)
Thailand
· Delayed Price · Currency is THB 25.00
-0.25 (-0.99%)
At close: Apr 28, 2026
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.00 | 25.25 | 24.80 | 25.00 | 25.00 | -0.99% | 71,600 |
| Apr 27, 2026 | 24.30 | 25.50 | 24.30 | 25.25 | 25.25 | 3.91% | 549,156 |
| Apr 24, 2026 | 24.50 | 24.60 | 24.20 | 24.30 | 24.30 | 0.83% | 350,271 |
| Apr 23, 2026 | 24.00 | 24.20 | 23.80 | 24.10 | 24.10 | 0.42% | 177,877 |
| Apr 22, 2026 | 24.10 | 24.10 | 23.70 | 24.00 | 24.00 | -0.41% | 243,071 |
| Apr 21, 2026 | 23.40 | 24.30 | 23.20 | 24.10 | 24.10 | 2.55% | 54,746 |
| Apr 20, 2026 | 23.60 | 23.90 | 23.30 | 23.50 | 23.50 | - | 49,390 |
| Apr 17, 2026 | 23.30 | 23.60 | 23.00 | 23.50 | 23.50 | 0.86% | 119,096 |
| Apr 16, 2026 | 22.20 | 23.40 | 22.20 | 23.30 | 23.30 | 5.43% | 124,689 |
| Apr 10, 2026 | 21.10 | 22.20 | 21.10 | 22.10 | 22.10 | 6.76% | 205,828 |
| Apr 9, 2026 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -0.48% | 31,883 |
| Apr 8, 2026 | 20.40 | 21.00 | 20.20 | 20.80 | 20.80 | 1.96% | 39,922 |
| Apr 7, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 5.15% | 43,637 |
| Apr 3, 2026 | 19.40 | 20.20 | 19.40 | 19.40 | 19.40 | -2.02% | 19,843 |
| Apr 2, 2026 | 20.00 | 20.40 | 19.80 | 19.80 | 19.80 | -1.98% | 65,329 |
| Apr 1, 2026 | 19.60 | 20.30 | 19.60 | 20.20 | 20.20 | 2.54% | 94,148 |
| Mar 31, 2026 | 19.50 | 19.80 | 19.40 | 19.70 | 19.70 | 1.03% | 24,021 |
| Mar 30, 2026 | 20.00 | 20.00 | 19.20 | 19.50 | 19.50 | -3.47% | 39,152 |
| Mar 27, 2026 | 20.20 | 20.50 | 20.00 | 20.20 | 20.20 | -0.98% | 44,143 |
| Mar 26, 2026 | 20.10 | 20.40 | 20.10 | 20.40 | 20.40 | 0.49% | 8,501 |
| Mar 25, 2026 | 20.10 | 20.30 | 19.90 | 20.30 | 20.30 | 0.50% | 17,749 |
| Mar 24, 2026 | 20.00 | 20.20 | 19.80 | 20.20 | 20.20 | 2.54% | 27,193 |
| Mar 23, 2026 | 19.90 | 20.10 | 19.60 | 19.70 | 19.70 | -1.50% | 35,267 |
| Mar 20, 2026 | 20.30 | 20.30 | 19.90 | 20.00 | 20.00 | -0.50% | 23,621 |
| Mar 19, 2026 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | -1.95% | 4,628 |
| Mar 18, 2026 | 20.40 | 20.60 | 20.10 | 20.50 | 20.50 | 2.50% | 26,908 |
| Mar 17, 2026 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | - | 65,072 |
| Mar 16, 2026 | 19.90 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 29,162 |
| Mar 13, 2026 | 19.90 | 20.00 | 19.70 | 19.80 | 19.80 | -0.50% | 51,183 |
| Mar 12, 2026 | 19.90 | 20.20 | 19.70 | 19.90 | 19.90 | -0.50% | 24,446 |
| Mar 11, 2026 | 20.10 | 20.10 | 19.80 | 20.00 | 20.00 | - | 4,676 |
| Mar 10, 2026 | 19.90 | 20.00 | 19.60 | 20.00 | 20.00 | 1.01% | 83,817 |
| Mar 9, 2026 | 19.70 | 20.50 | 19.50 | 19.80 | 19.80 | -3.41% | 60,055 |
| Mar 6, 2026 | 20.40 | 20.50 | 20.00 | 20.50 | 20.50 | 1.99% | 65,329 |
| Mar 5, 2026 | 20.00 | 20.20 | 19.20 | 20.10 | 20.10 | 4.69% | 159,748 |
| Mar 4, 2026 | 19.30 | 19.40 | 19.00 | 19.20 | 19.20 | 1.59% | 183,653 |
| Mar 2, 2026 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | 138,979 |
| Feb 27, 2026 | 19.30 | 19.30 | 18.90 | 19.00 | 19.00 | -1.04% | 42,565 |
| Feb 26, 2026 | 19.20 | 19.30 | 19.10 | 19.20 | 19.20 | 1.05% | 63,246 |
| Feb 25, 2026 | 18.80 | 19.20 | 18.70 | 19.00 | 19.00 | 1.06% | 23,962 |
| Feb 24, 2026 | 19.10 | 19.10 | 18.60 | 18.80 | 18.80 | -1.57% | 106,107 |
| Feb 23, 2026 | 18.80 | 19.30 | 18.80 | 19.10 | 19.10 | 1.60% | 124,141 |
| Feb 20, 2026 | 18.80 | 18.90 | 18.70 | 18.80 | 18.80 | - | 39,830 |
| Feb 19, 2026 | 18.90 | 19.00 | 18.60 | 18.80 | 18.80 | 0.53% | 96,030 |
| Feb 18, 2026 | 18.60 | 18.70 | 18.20 | 18.70 | 18.70 | 2.19% | 734,398 |
| Feb 17, 2026 | 18.20 | 18.40 | 18.10 | 18.30 | 18.30 | 0.55% | 474,036 |
| Feb 16, 2026 | 18.20 | 18.40 | 18.00 | 18.20 | 18.20 | -0.55% | 90,437 |
| Feb 13, 2026 | 18.10 | 18.70 | 18.00 | 18.30 | 18.30 | -2.66% | 252,561 |
| Feb 12, 2026 | 18.80 | 19.10 | 18.60 | 18.80 | 18.80 | -1.57% | 651,317 |
| Feb 11, 2026 | 19.20 | 19.50 | 19.00 | 19.10 | 19.10 | -0.52% | 150,549 |
| Feb 10, 2026 | 19.40 | 19.40 | 18.70 | 19.20 | 19.20 | -1.54% | 156,160 |
| Feb 9, 2026 | 19.20 | 19.60 | 18.70 | 19.50 | 19.50 | 1.56% | 202,923 |
| Feb 6, 2026 | 21.80 | 21.80 | 18.60 | 19.20 | 19.20 | -11.93% | 146,892 |
| Feb 5, 2026 | 22.20 | 22.30 | 21.80 | 21.80 | 21.80 | -1.80% | 86,908 |
| Feb 4, 2026 | 22.60 | 22.60 | 22.00 | 22.20 | 22.20 | -2.20% | 134,456 |
| Feb 3, 2026 | 22.10 | 22.70 | 22.10 | 22.70 | 22.70 | 2.71% | 36,121 |
| Feb 2, 2026 | 22.00 | 22.50 | 21.80 | 22.10 | 22.10 | -0.45% | 123,398 |
| Jan 30, 2026 | 22.20 | 22.30 | 21.90 | 22.20 | 22.20 | -0.45% | 87,676 |
| Jan 29, 2026 | 22.50 | 22.70 | 22.10 | 22.30 | 22.30 | -0.45% | 43,915 |
| Jan 28, 2026 | 21.90 | 22.40 | 21.80 | 22.40 | 22.40 | 2.28% | 96,877 |
| Jan 27, 2026 | 21.80 | 22.10 | 21.80 | 21.90 | 21.90 | - | 8,081 |
| Jan 26, 2026 | 21.50 | 21.90 | 21.50 | 21.90 | 21.90 | 0.92% | 36,056 |
| Jan 23, 2026 | 21.50 | 21.80 | 21.30 | 21.70 | 21.70 | - | 31,926 |
| Jan 22, 2026 | 21.10 | 21.70 | 20.90 | 21.70 | 21.70 | 2.84% | 70,456 |
| Jan 21, 2026 | 21.30 | 21.40 | 21.00 | 21.10 | 21.10 | -0.47% | 29,851 |
| Jan 20, 2026 | 21.90 | 21.90 | 21.20 | 21.20 | 21.20 | -3.20% | 42,747 |
| Jan 19, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | 6,770 |
| Jan 16, 2026 | 22.10 | 22.20 | 21.80 | 22.00 | 22.00 | - | 34,113 |
| Jan 15, 2026 | 22.40 | 22.40 | 21.90 | 22.00 | 22.00 | -1.79% | 27,684 |
| Jan 14, 2026 | 22.80 | 22.90 | 22.40 | 22.40 | 22.40 | -1.32% | 74,270 |
| Jan 13, 2026 | 22.50 | 22.80 | 22.40 | 22.70 | 22.70 | 1.34% | 50,197 |
| Jan 12, 2026 | 22.70 | 22.80 | 22.40 | 22.40 | 22.40 | -1.32% | 165,472 |
| Jan 9, 2026 | 22.40 | 22.80 | 22.40 | 22.70 | 22.70 | 1.79% | 65,785 |
| Jan 8, 2026 | 22.10 | 22.50 | 22.10 | 22.30 | 22.30 | 0.45% | 84,942 |
| Jan 7, 2026 | 21.50 | 22.20 | 21.40 | 22.20 | 22.20 | 3.74% | 697,819 |
| Jan 6, 2026 | 20.90 | 21.50 | 20.90 | 21.40 | 21.40 | 1.90% | 44,938 |
| Jan 5, 2026 | 21.50 | 21.50 | 20.90 | 21.00 | 21.00 | -2.78% | 18,611 |
| Dec 30, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.93% | 11,594 |
| Dec 29, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.47% | 29,993 |
| Dec 26, 2025 | 21.40 | 21.40 | 21.10 | 21.30 | 21.30 | -0.47% | 1,073 |
| Dec 25, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.47% | 11,048 |
| Dec 24, 2025 | 21.00 | 21.30 | 20.90 | 21.30 | 21.30 | 1.43% | 109,624 |
| Dec 23, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | -0.47% | 10,524 |
| Dec 22, 2025 | 21.10 | 21.10 | 21.00 | 21.10 | 21.10 | - | 20,449 |
| Dec 19, 2025 | 20.70 | 21.10 | 20.70 | 21.10 | 21.10 | 2.43% | 182,975 |
| Dec 18, 2025 | 20.90 | 21.00 | 20.50 | 20.60 | 20.60 | -1.44% | 250,102 |
| Dec 17, 2025 | 20.70 | 21.00 | 20.60 | 20.90 | 20.90 | 0.97% | 13,215 |
| Dec 16, 2025 | 21.00 | 21.00 | 20.40 | 20.70 | 20.70 | -1.43% | 32,971 |
| Dec 15, 2025 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -2.33% | 21,781 |
| Dec 12, 2025 | 21.60 | 21.60 | 21.40 | 21.50 | 21.50 | -0.46% | 129,276 |
| Dec 11, 2025 | 21.30 | 21.60 | 21.20 | 21.60 | 21.60 | 1.41% | 12,838 |
| Dec 9, 2025 | 21.60 | 21.60 | 21.30 | 21.30 | 21.30 | -1.39% | 27,845 |
| Dec 8, 2025 | 21.80 | 21.90 | 21.30 | 21.60 | 21.60 | -0.92% | 158,941 |
| Dec 4, 2025 | 22.00 | 22.10 | 21.60 | 21.80 | 21.80 | -1.80% | 26,693 |
| Dec 3, 2025 | 22.10 | 22.40 | 22.00 | 22.20 | 22.20 | 0.91% | 70,849 |
| Dec 2, 2025 | 21.80 | 22.20 | 21.80 | 22.00 | 22.00 | 0.92% | 26,816 |
| Dec 1, 2025 | 21.80 | 21.90 | 21.60 | 21.80 | 21.80 | - | 86,129 |
| Nov 28, 2025 | 21.80 | 21.90 | 21.70 | 21.80 | 21.80 | - | 17,732 |
| Nov 27, 2025 | 22.00 | 22.00 | 21.70 | 21.80 | 21.80 | -0.46% | 51,099 |
| Nov 26, 2025 | 21.60 | 21.90 | 21.40 | 21.90 | 21.90 | 1.39% | 42,211 |