Amazon.com, Inc. (BKK:AMZN01)
Thailand
· Delayed Price · Currency is THB 21.80
-0.40 (-1.80%)
At close: Dec 4, 2025
Amazon.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 21.30 | 21.70 | 21.20 | 21.60 | 21.60 | 1.41% | 27,123 |
| Nov 24, 2025 | 20.90 | 21.40 | 20.60 | 21.30 | 21.30 | 1.91% | 15,393 |
| Nov 21, 2025 | 20.90 | 21.70 | 20.70 | 20.90 | 20.90 | -3.69% | 67,020 |
| Nov 20, 2025 | 21.80 | 21.90 | 20.90 | 21.70 | 21.70 | 1.88% | 42,382 |
| Nov 19, 2025 | 22.00 | 22.00 | 21.10 | 21.30 | 21.30 | -3.18% | 69,925 |
| Nov 18, 2025 | 22.70 | 22.70 | 21.80 | 22.00 | 22.00 | -3.51% | 66,860 |
| Nov 17, 2025 | 22.50 | 22.80 | 22.20 | 22.80 | 22.80 | 0.88% | 110,670 |
| Nov 14, 2025 | 23.30 | 23.30 | 22.50 | 22.60 | 22.60 | -3.00% | 60,197 |
| Nov 13, 2025 | 24.00 | 24.00 | 23.30 | 23.30 | 23.30 | -2.92% | 130,714 |
| Nov 12, 2025 | 23.70 | 24.00 | 23.60 | 24.00 | 24.00 | 1.69% | 13,136 |
| Nov 11, 2025 | 23.60 | 23.90 | 23.50 | 23.60 | 23.60 | -0.42% | 124,359 |
| Nov 10, 2025 | 23.20 | 23.70 | 22.80 | 23.70 | 23.70 | 2.16% | 289,156 |
| Nov 7, 2025 | 23.90 | 23.90 | 23.10 | 23.20 | 23.20 | -2.93% | 141,323 |
| Nov 6, 2025 | 23.80 | 24.00 | 23.60 | 23.90 | 23.90 | - | 131,907 |
| Nov 5, 2025 | 24.00 | 24.50 | 23.60 | 23.90 | 23.90 | - | 172,652 |
| Nov 4, 2025 | 23.50 | 24.60 | 23.50 | 23.90 | 23.90 | 1.27% | 235,971 |
| Nov 3, 2025 | 23.90 | 24.10 | 23.30 | 23.60 | 23.60 | -1.26% | 247,387 |
| Oct 31, 2025 | 21.80 | 24.00 | 21.30 | 23.90 | 23.90 | 9.13% | 707,355 |
| Oct 30, 2025 | 21.90 | 22.20 | 21.80 | 21.90 | 21.90 | - | 463,758 |
| Oct 29, 2025 | 21.90 | 22.00 | 21.60 | 21.90 | 21.90 | - | 64,589 |
| Oct 28, 2025 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | -0.90% | 156,993 |
| Oct 27, 2025 | 21.40 | 22.10 | 21.30 | 22.10 | 22.10 | 3.27% | 215,979 |
| Oct 24, 2025 | 21.30 | 21.40 | 20.90 | 21.40 | 21.40 | - | 140,718 |
| Oct 22, 2025 | 21.00 | 21.60 | 21.00 | 21.40 | 21.40 | 1.90% | 107,228 |
| Oct 21, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 82,807 |
| Oct 20, 2025 | 20.50 | 20.80 | 20.40 | 20.60 | 20.60 | 0.49% | 47,297 |
| Oct 17, 2025 | 20.70 | 20.90 | 20.30 | 20.50 | 20.50 | -1.44% | 243,227 |
| Oct 16, 2025 | 20.90 | 21.00 | 20.50 | 20.80 | 20.80 | -0.48% | 58,653 |
| Oct 15, 2025 | 21.00 | 21.00 | 20.60 | 20.90 | 20.90 | - | 178,894 |
| Oct 14, 2025 | 21.90 | 22.00 | 20.90 | 20.90 | 20.90 | -4.57% | 1,130,374 |
| Oct 10, 2025 | 21.60 | 22.10 | 21.40 | 21.90 | 21.90 | 1.39% | 364,190 |
| Oct 9, 2025 | 21.40 | 21.70 | 21.30 | 21.60 | 21.60 | 0.93% | 482,611 |
| Oct 8, 2025 | 21.30 | 21.40 | 21.10 | 21.40 | 21.40 | 0.47% | 257,575 |
| Oct 7, 2025 | 21.20 | 21.30 | 20.70 | 21.30 | 21.30 | 0.47% | 124,819 |
| Oct 6, 2025 | 21.30 | 21.30 | 21.00 | 21.20 | 21.20 | -0.93% | 248,560 |
| Oct 3, 2025 | 21.20 | 21.40 | 20.90 | 21.40 | 21.40 | 0.94% | 166,863 |
| Oct 2, 2025 | 20.90 | 21.30 | 20.80 | 21.20 | 21.20 | 1.44% | 56,653 |
| Oct 1, 2025 | 21.20 | 21.20 | 20.70 | 20.90 | 20.90 | -1.88% | 70,688 |
| Sep 30, 2025 | 21.10 | 21.30 | 20.90 | 21.30 | 21.30 | 0.47% | 170,277 |
| Sep 29, 2025 | 20.90 | 21.20 | 20.80 | 21.20 | 21.20 | 1.92% | 162,961 |
| Sep 26, 2025 | 20.90 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | 71,096 |
| Sep 25, 2025 | 21.10 | 21.10 | 20.80 | 21.00 | 21.00 | -0.94% | 264,808 |
| Sep 24, 2025 | 21.50 | 21.50 | 20.70 | 21.20 | 21.20 | -0.93% | 279,292 |