Alphabet Inc. (BKK:GOOG23)
Thailand · Delayed Price · Currency is THB 2.860
+0.020 (0.70%)
At close: Jul 31, 2026
BKK:GOOG23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.84 | 2.88 | 2.76 | 2.86 | 2.86 | 0.70% | 3,048,999 |
| Jul 30, 2026 | 2.74 | 2.84 | 2.74 | 2.84 | 2.84 | 3.65% | 2,205,433 |
| Jul 27, 2026 | 2.70 | 2.74 | 2.68 | 2.74 | 2.74 | 0.74% | 3,364,640 |
| Jul 24, 2026 | 2.72 | 2.78 | 2.68 | 2.72 | 2.72 | -2.86% | 9,061,098 |
| Jul 23, 2026 | 2.84 | 2.96 | 2.78 | 2.80 | 2.80 | -4.76% | 4,259,422 |
| Jul 22, 2026 | 2.94 | 2.98 | 2.94 | 2.94 | 2.94 | -1.34% | 1,065,179 |
| Jul 21, 2026 | 3.00 | 3.04 | 2.96 | 2.98 | 2.98 | 1.36% | 515,737 |
| Jul 20, 2026 | 2.96 | 2.96 | 2.88 | 2.94 | 2.94 | - | 4,530,692 |
| Jul 17, 2026 | 3.16 | 3.16 | 2.92 | 2.94 | 2.94 | -7.55% | 1,308,077 |
| Jul 16, 2026 | 3.14 | 3.18 | 3.00 | 3.18 | 3.18 | 6.00% | 925,274 |
| Jul 15, 2026 | 2.94 | 3.02 | 2.92 | 3.00 | 3.00 | 2.74% | 711,547 |
| Jul 14, 2026 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 156,708 |
| Jul 13, 2026 | 2.98 | 2.98 | 2.92 | 2.98 | 2.98 | - | 339,914 |
| Jul 10, 2026 | 2.98 | 3.00 | 2.92 | 2.98 | 2.98 | -0.67% | 1,039,349 |
| Jul 9, 2026 | 3.00 | 3.04 | 2.98 | 3.00 | 3.00 | - | 1,661,936 |
| Jul 8, 2026 | 3.06 | 3.10 | 3.00 | 3.00 | 3.00 | -1.96% | 9,769,642 |
| Jul 7, 2026 | 3.00 | 3.08 | 2.98 | 3.06 | 3.06 | 2.00% | 13,331,486 |
| Jul 6, 2026 | 2.98 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 274,321 |
| Jul 3, 2026 | 2.94 | 3.00 | 2.88 | 2.90 | 2.90 | -1.36% | 142,880 |
| Jul 2, 2026 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | - | 2,791,199 |
| Jul 1, 2026 | 2.96 | 2.96 | 2.90 | 2.94 | 2.94 | - | 583,150 |
| Jun 30, 2026 | 2.82 | 2.94 | 2.80 | 2.94 | 2.94 | 3.52% | 435,930 |
| Jun 29, 2026 | 2.84 | 2.88 | 2.80 | 2.84 | 2.84 | - | 931,741 |
| Jun 26, 2026 | 2.82 | 2.86 | 2.80 | 2.84 | 2.84 | - | 550,175 |
| Jun 25, 2026 | 2.92 | 2.94 | 2.82 | 2.84 | 2.84 | -2.74% | 601,732 |
| Jun 24, 2026 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | 3.55% | 300,227 |
| Jun 23, 2026 | 2.86 | 2.98 | 2.80 | 2.82 | 2.82 | -6.00% | 1,286,347 |
| Jun 22, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 78,876 |
| Jun 19, 2026 | 2.98 | 3.02 | 2.92 | 3.00 | 3.00 | 0.67% | 106,303 |
| Jun 18, 2026 | 3.02 | 3.02 | 2.94 | 2.98 | 2.98 | -1.32% | 322,486 |
| Jun 17, 2026 | 3.00 | 3.04 | 2.96 | 3.02 | 3.02 | 0.67% | 1,145,342 |
| Jun 16, 2026 | 2.96 | 3.02 | 2.96 | 3.00 | 3.00 | 1.35% | 416,447 |
| Jun 15, 2026 | 2.96 | 3.00 | 2.90 | 2.96 | 2.96 | - | 665,659 |
| Jun 12, 2026 | 2.94 | 2.96 | 2.84 | 2.96 | 2.96 | 0.68% | 684,145 |
| Jun 11, 2026 | 2.96 | 3.00 | 2.90 | 2.94 | 2.94 | - | 135,009 |
| Jun 10, 2026 | 2.98 | 3.02 | 2.92 | 2.94 | 2.94 | -1.34% | 414,595 |
| Jun 9, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | - | 3,531,919 |
| Jun 8, 2026 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | -0.61% | 341,941 |
| Jun 5, 2026 | 2.92 | 3.02 | 2.90 | 3.00 | 3.00 | 2.74% | 673,667 |
| Jun 4, 2026 | 2.96 | 3.02 | 2.90 | 2.92 | 2.92 | -2.01% | 655,091 |
| Jun 2, 2026 | 3.12 | 3.12 | 2.94 | 2.98 | 2.98 | -5.10% | 1,596,574 |
| May 29, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | 0.64% | 433,869 |
| May 28, 2026 | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -0.64% | 658,586 |
| May 27, 2026 | 3.12 | 3.16 | 3.10 | 3.14 | 3.14 | - | 198,109 |
| May 26, 2026 | 3.18 | 3.20 | 3.10 | 3.14 | 3.14 | -0.63% | 96,034 |
| May 25, 2026 | 3.16 | 3.16 | 3.08 | 3.16 | 3.16 | - | 311,078 |
| May 22, 2026 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | 0.64% | 220,335 |
| May 21, 2026 | 3.16 | 3.18 | 3.10 | 3.14 | 3.14 | -1.26% | 208,464 |
| May 20, 2026 | 3.24 | 3.24 | 3.14 | 3.18 | 3.18 | -1.24% | 506,418 |
| May 19, 2026 | 3.20 | 3.30 | 3.20 | 3.22 | 3.22 | 0.63% | 607,614 |