Alphabet Inc. (BKK:GOOG80)
Thailand · Delayed Price · Currency is THB 3.460
+0.020 (0.58%)
At close: Sep 1, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.44 | 3.46 | 3.42 | 3.44 | - | 1.18% | 2,415,825 |
| Aug 28, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | - | 1.19% | 219,567 |
| Aug 27, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | - | -1.18% | 915,324 |
| Aug 26, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | - | 1.19% | 1,296,594 |
| Aug 25, 2025 | 3.36 | 3.38 | 3.34 | 3.36 | - | 1.82% | 571,617 |
| Aug 23, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | - | - | 5,304,235 |
| Aug 22, 2025 | 3.30 | 3.32 | 3.28 | 3.30 | - | 1.85% | 508,135 |
| Aug 21, 2025 | 3.28 | 3.28 | 3.22 | 3.24 | - | -1.22% | 1,627,741 |
| Aug 20, 2025 | 3.26 | 3.30 | 3.26 | 3.28 | - | -0.61% | 4,048,250 |
| Aug 19, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | - | -1.20% | 794,952 |
| Aug 18, 2025 | 3.34 | 3.36 | 3.30 | 3.34 | - | 0.60% | 2,737,705 |
| Aug 16, 2025 | 3.32 | 3.38 | 3.32 | 3.32 | - | - | 1,912,796 |
| Aug 15, 2025 | 3.30 | 3.34 | 3.30 | 3.32 | - | 0.61% | 966,998 |
| Aug 14, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | - | -0.60% | 1,856,917 |
| Aug 13, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | - | 4.40% | 2,400,332 |
| Aug 9, 2025 | 3.18 | 3.30 | 3.18 | 3.18 | - | - | 2,513,384 |
| Aug 8, 2025 | 3.16 | 3.20 | 3.16 | 3.18 | - | -0.63% | 789,290 |
| Aug 7, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | - | 0.63% | 2,750,973 |
| Aug 6, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | - | - | 550,031 |
| Aug 5, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | - | 1.92% | 719,374 |
| Aug 4, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | - | 1.30% | 1,830,408 |
| Aug 2, 2025 | 3.10 | 3.12 | 3.06 | 3.08 | - | - | 2,301,130 |
| Aug 1, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | - | -4.35% | 5,921,393 |
| Jul 31, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | - | 0.63% | 3,777,836 |
| Jul 30, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | - | 1.27% | 5,922,111 |
| Jul 29, 2025 | 3.14 | 3.16 | 3.12 | 3.16 | - | 0.64% | 3,257,750 |
| Jul 26, 2025 | 3.16 | 3.16 | 3.12 | 3.14 | - | - | 1,246,029 |
| Jul 25, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | - | -1.88% | 1,340,010 |
| Jul 24, 2025 | 3.10 | 3.20 | 3.06 | 3.20 | - | 2.56% | 7,789,584 |
| Jul 23, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | - | 0.65% | 1,473,275 |
| Jul 22, 2025 | 3.08 | 3.10 | 3.06 | 3.10 | - | 2.65% | 5,307,640 |
| Jul 21, 2025 | 3.02 | 3.04 | 3.00 | 3.02 | - | 0.67% | 1,350,548 |
| Jul 18, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | - | - | 1,150,472 |
| Jul 17, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | - | - | 1,288,580 |
| Jul 16, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | - | 1.35% | 880,639 |
| Jul 15, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | - | 1.37% | 832,543 |
| Jul 14, 2025 | 2.92 | 2.96 | 2.92 | 2.92 | - | 0.69% | 804,501 |
| Jul 11, 2025 | 2.92 | 2.92 | 2.88 | 2.90 | - | 0.69% | 1,226,113 |
| Jul 9, 2025 | 2.88 | 2.88 | 2.84 | 2.88 | - | -0.69% | 1,115,756 |
| Jul 8, 2025 | 2.88 | 2.92 | 2.86 | 2.90 | - | -0.68% | 806,811 |
| Jul 7, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | - | -0.68% | 784,672 |
| Jul 4, 2025 | 2.94 | 2.96 | 2.92 | 2.94 | - | 1.38% | 1,582,116 |
| Jul 3, 2025 | 2.90 | 2.94 | 2.88 | 2.90 | - | 0.69% | 2,022,379 |
| Jul 2, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | - | - | 946,508 |
| Jul 1, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | - | -2.70% | 3,646,594 |
| Jun 30, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | - | 2.78% | 6,259,822 |
| Jun 28, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | - | - | 1,157,582 |
| Jun 27, 2025 | 2.84 | 2.88 | 2.82 | 2.88 | - | 2.13% | 1,299,163 |
| Jun 26, 2025 | 2.80 | 2.84 | 2.78 | 2.82 | - | 1.44% | 3,052,873 |
| Jun 25, 2025 | 2.78 | 2.78 | 2.74 | 2.78 | - | 0.72% | 970,838 |