Alphabet Inc. (BKK:GOOG06)
Thailand · Delayed Price · Currency is THB 3.640
-0.120 (-3.19%)
At close: Oct 22, 2026
BKK:GOOG06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -3.19% | 821,676 |
| Oct 21, 2026 | 3.80 | 3.82 | 3.72 | 3.76 | 3.76 | -1.05% | 291,518 |
| Oct 20, 2026 | 3.84 | 3.84 | 3.78 | 3.80 | 3.80 | 0.53% | 238,094 |
| Oct 19, 2026 | 3.80 | 3.88 | 3.78 | 3.78 | 3.78 | -0.53% | 186,441 |
| Oct 15, 2026 | 3.96 | 3.98 | 3.76 | 3.80 | 3.80 | -4.04% | 999,414 |
| Oct 14, 2026 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | 1.02% | 75,386 |
| Oct 12, 2026 | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | 1.03% | 23,981 |
| Oct 9, 2026 | 3.88 | 3.96 | 3.86 | 3.88 | 3.88 | 0.52% | 117,407 |
| Oct 8, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | - | 43,927 |
| Oct 7, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | -1.03% | 45,454 |
| Oct 6, 2026 | 3.88 | 3.90 | 3.82 | 3.90 | 3.90 | 2.63% | 120,758 |
| Oct 5, 2026 | 3.80 | 3.84 | 3.78 | 3.80 | 3.80 | - | 55,919 |
| Oct 2, 2026 | 3.76 | 3.90 | 3.76 | 3.80 | 3.80 | -3.06% | 168,873 |
| Oct 1, 2026 | 3.90 | 3.94 | 3.82 | 3.92 | 3.92 | 3.16% | 493,431 |
| Sep 30, 2026 | 3.78 | 3.82 | 3.76 | 3.80 | 3.80 | -0.52% | 46,411 |
| Sep 29, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 1.06% | 9,318 |
| Sep 28, 2026 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | -0.53% | 587,676 |
| Sep 25, 2026 | 3.78 | 3.80 | 3.72 | 3.80 | 3.80 | 1.60% | 219,099 |
| Sep 24, 2026 | 3.86 | 3.86 | 3.72 | 3.74 | 3.74 | -3.61% | 535,165 |
| Sep 23, 2026 | 3.92 | 3.96 | 3.84 | 3.88 | 3.88 | -1.02% | 69,003 |
| Sep 22, 2026 | 3.92 | 3.92 | 3.84 | 3.92 | 3.92 | 1.55% | 336,576 |
| Sep 21, 2026 | 3.84 | 3.92 | 3.84 | 3.86 | 3.86 | -1.53% | 129,301 |
| Sep 18, 2026 | 3.84 | 3.92 | 3.78 | 3.92 | 3.92 | 2.62% | 172,805 |
| Sep 17, 2026 | 3.78 | 3.82 | 3.76 | 3.82 | 3.82 | 0.53% | 165,050 |
| Sep 16, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 29,614 |
| Sep 15, 2026 | 3.80 | 3.82 | 3.74 | 3.78 | 3.78 | 2.72% | 290,249 |
| Sep 14, 2026 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 0.55% | 84,432 |
| Sep 11, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | 89,804 |
| Sep 10, 2026 | 3.62 | 3.62 | 3.58 | 3.62 | 3.62 | -2.16% | 861,610 |
| Sep 9, 2026 | 3.66 | 3.70 | 3.64 | 3.70 | 3.70 | 0.54% | 313,714 |
| Sep 8, 2026 | 3.68 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 117,710 |
| Sep 7, 2026 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | - | 6,956 |
| Sep 4, 2026 | 3.70 | 3.76 | 3.68 | 3.74 | 3.74 | 0.59% | 283,152 |
| Sep 3, 2026 | 3.70 | 3.72 | 3.66 | 3.72 | 3.72 | 0.54% | 385,249 |
| Sep 2, 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 3.70 | - | 142,314 |
| Sep 1, 2026 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | -1.60% | 390,048 |
| Aug 31, 2026 | 3.72 | 3.80 | 3.72 | 3.76 | 3.76 | 0.53% | 296,857 |
| Aug 28, 2026 | 3.72 | 3.74 | 3.70 | 3.74 | 3.74 | 0.54% | 201,325 |
| Aug 27, 2026 | 3.76 | 3.76 | 3.70 | 3.72 | 3.72 | -1.06% | 128,224 |
| Aug 26, 2026 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | -0.53% | 48,594 |
| Aug 25, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.61% | 255,461 |
| Aug 24, 2026 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | - | 15,203 |
| Aug 21, 2026 | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | -0.53% | 81,170 |
| Aug 20, 2026 | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | - | 700,660 |
| Aug 19, 2026 | 3.74 | 3.78 | 3.74 | 3.74 | 3.74 | - | 13,728 |
| Aug 18, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -2.09% | 1,473,844 |
| Aug 17, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | - | 136,305 |
| Aug 14, 2026 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 747,117 |
| Aug 13, 2026 | 3.92 | 3.92 | 3.78 | 3.82 | 3.82 | -3.05% | 1,431,232 |
| Aug 11, 2026 | 3.92 | 3.94 | 3.88 | 3.94 | 3.94 | 1.03% | 1,154,689 |