SET · AMZN01 · stock
Amazon.com, Inc. (AMZN01) stock price history
Every SET trading session of Amazon.com, Inc. from May 19, 2025 to Sep 28, 2026: 338 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMZN01 adjusted close, 2025 to 2026
- THB 27.50
- All time high, 2026
- THB 27.75
- 52 week high, THB 18.10 low
- 338
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
AMZN01 key facts
- Amazon.com, Inc. (AMZN01) closed at THB 24.40 on Sep 28, 2026 on SET.
- AMZN01's all time high close is THB 27.50, set on Aug 4, 2026; its all time low close is THB 18.20 on Feb 16, 2026.
- AMZN01's 52 week range is THB 18.10 to THB 27.75.
- AMZN01 returned +17.3% over the year to Sep 28, 2026.
- Since May 19, 2025 AMZN01 returned +24%, +17.0% a year compounded.
- AMZN01's deepest drawdown was -24.2% from Nov 12, 2025 to Feb 16, 2026.
- DataCedar holds 338 daily sessions of AMZN01 history from May 19, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMZN01 price chart, 2025 to 2026
AMZN01 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +8.9% |
| 6 months | +20.8% |
| Year to date | +13.0% |
| 1 year | +17.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 19, 2025 | +23.9% |
| Compound annual growth, 1.4 years | +17.0% |
AMZN01 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 27.50 on Aug 4, 2026
- All time low close
- THB 18.20 on Feb 16, 2026
- 52 week high
- THB 27.75 on Aug 4, 2026
- 52 week low
- THB 18.10 on Feb 13, 2026
- Deepest drawdown
- -24.2% from Nov 12, 2025 to Feb 16, 2026, recovered Apr 21, 2026
- Best single session
- +12.1% on Jul 31, 2026
- Worst single session
- -11.9% on Feb 6, 2026
- Volatility, 1 year annualised
- 34.5%
- Sessions closing higher, 1 year
- 40%
AMZN01 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 19, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 21.00 | THB 27.75 | THB 18.10 | THB 24.40 | +13.0% | 9.6M | 186 |
| 2025 | THB 19.80 | THB 24.10 | THB 19.20 | THB 21.60 | n/a | 6.5M | 152 |
AMZN01 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 24.40 | -6.2% |
| August 2026 | THB 26.00 | 0.0% |
| July 2026 | THB 26.00 | +10.2% |
| June 2026 | THB 23.60 | -8.3% |
| May 2026 | THB 25.75 | 0.0% |
| April 2026 | THB 25.75 | +30.7% |
| March 2026 | THB 19.70 | +3.7% |
| February 2026 | THB 19.00 | -14.4% |
| January 2026 | THB 22.20 | +2.8% |
| December 2025 | THB 21.60 | -0.9% |
| November 2025 | THB 21.80 | -8.8% |
| October 2025 | THB 23.90 | +12.2% |
About the AMZN01 data
Daily bars. 338 sessions from May 19, 2025 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMZN01/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AMC Asia Metal Public Company Limited
- AMC-R Asia Metal Public Company Limited
- AMR AMR Asia Public Company Limited
- AMR-R AMR Asia Public Company Limited
- AMZN80 Amazon.com, Inc.
- ANAN Ananda Development Public Company Limited
- ANAN-R Ananda Development Public Company Limited
- ANI Asia Network International Public Company Limited
Common questions
AMZN01 share price history
