Alphabet Inc. (BKK:GOOG80)
Thailand · Delayed Price · Currency is THB 4.780
+0.040 (0.84%)
Last updated: Mar 5, 2026, 12:56 PM ICT
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.80 | 4.84 | 4.70 | 4.74 | 4.74 | -0.42% | 14,896,909 |
| Mar 2, 2026 | 4.74 | 4.80 | 4.72 | 4.76 | 4.76 | - | 10,179,247 |
| Feb 27, 2026 | 4.86 | 4.88 | 4.72 | 4.76 | 4.76 | -1.65% | 13,411,700 |
| Feb 26, 2026 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | 0.41% | 2,171,584 |
| Feb 25, 2026 | 4.86 | 4.86 | 4.78 | 4.82 | 4.82 | -0.41% | 4,112,074 |
| Feb 24, 2026 | 4.86 | 4.94 | 4.84 | 4.84 | 4.84 | -1.22% | 3,894,783 |
| Feb 23, 2026 | 4.86 | 4.92 | 4.78 | 4.90 | 4.90 | 1.66% | 9,082,863 |
| Feb 20, 2026 | 4.76 | 4.82 | 4.72 | 4.82 | 4.82 | 1.26% | 4,026,384 |
| Feb 19, 2026 | 4.76 | 4.78 | 4.72 | 4.76 | 4.76 | -0.42% | 3,962,917 |
| Feb 18, 2026 | 4.74 | 4.78 | 4.66 | 4.78 | 4.78 | 0.84% | 9,219,815 |
| Feb 17, 2026 | 4.74 | 4.80 | 4.70 | 4.74 | 4.74 | -1.66% | 5,077,517 |
| Feb 16, 2026 | 4.78 | 4.82 | 4.74 | 4.82 | 4.82 | 0.84% | 3,796,041 |
| Feb 13, 2026 | 4.80 | 4.90 | 4.78 | 4.78 | 4.78 | -1.24% | 13,969,951 |
| Feb 12, 2026 | 4.84 | 4.98 | 4.82 | 4.84 | 4.84 | -2.42% | 34,368,467 |
| Feb 11, 2026 | 4.98 | 5.10 | 4.94 | 4.96 | 4.96 | -1.78% | 38,818,500 |
| Feb 10, 2026 | 5.05 | 5.10 | 4.96 | 5.05 | 5.05 | - | 8,229,458 |
| Feb 9, 2026 | 5.25 | 5.25 | 5.00 | 5.05 | 5.05 | -2.88% | 9,125,872 |
| Feb 6, 2026 | 5.20 | 5.25 | 4.92 | 5.20 | 5.20 | - | 19,337,430 |
| Feb 5, 2026 | 5.40 | 5.50 | 5.15 | 5.20 | 5.20 | -3.70% | 11,038,300 |
| Feb 4, 2026 | 5.50 | 5.55 | 5.35 | 5.40 | 5.40 | -1.82% | 5,609,463 |
| Feb 3, 2026 | 5.25 | 5.55 | 5.25 | 5.50 | 5.50 | 4.76% | 7,160,181 |
| Feb 2, 2026 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | - | 6,401,104 |
| Jan 30, 2026 | 5.35 | 5.35 | 5.10 | 5.25 | 5.25 | -1.87% | 10,938,890 |
| Jan 29, 2026 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | 2,966,293 |
| Jan 28, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 6,869,813 |
| Jan 27, 2026 | 5.25 | 5.25 | 5.05 | 5.25 | 5.25 | 2.94% | 3,576,948 |
| Jan 26, 2026 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | 3,639,477 |
| Jan 23, 2026 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | 4,030,754 |
| Jan 22, 2026 | 5.00 | 5.25 | 4.94 | 5.25 | 5.25 | 5.00% | 34,664,380 |
| Jan 21, 2026 | 4.96 | 5.10 | 4.96 | 5.00 | 5.00 | 1.21% | 8,135,377 |
| Jan 20, 2026 | 5.10 | 5.15 | 4.94 | 4.94 | 4.94 | -3.14% | 4,740,256 |
| Jan 19, 2026 | 5.25 | 5.30 | 5.10 | 5.10 | 5.10 | -2.86% | 2,885,306 |
| Jan 16, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | 5,313,844 |
| Jan 15, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | - | 7,952,346 |
| Jan 14, 2026 | 5.30 | 5.40 | 5.25 | 5.30 | 5.30 | - | 8,857,572 |
| Jan 13, 2026 | 5.10 | 5.30 | 5.05 | 5.30 | 5.30 | 3.92% | 7,763,550 |
| Jan 12, 2026 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | 5,044,696 |
| Jan 9, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 5,055,528 |
| Jan 8, 2026 | 4.92 | 5.15 | 4.90 | 5.10 | 5.10 | 3.66% | 7,455,256 |
| Jan 7, 2026 | 4.96 | 5.00 | 4.88 | 4.92 | 4.92 | -0.40% | 4,461,709 |
| Jan 6, 2026 | 4.96 | 5.00 | 4.92 | 4.94 | 4.94 | - | 3,873,797 |
| Jan 5, 2026 | 4.96 | 4.98 | 4.92 | 4.94 | 4.94 | -0.80% | 4,225,151 |
| Dec 30, 2025 | 4.94 | 4.98 | 4.92 | 4.98 | 4.98 | 1.22% | 2,579,474 |
| Dec 29, 2025 | 4.92 | 4.94 | 4.88 | 4.92 | 4.92 | - | 1,564,495 |
| Dec 26, 2025 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | - | 663,541 |
| Dec 25, 2025 | 4.92 | 4.94 | 4.88 | 4.92 | 4.92 | - | 1,348,366 |
| Dec 24, 2025 | 4.84 | 4.94 | 4.82 | 4.92 | 4.92 | 1.23% | 8,617,676 |
| Dec 23, 2025 | 4.86 | 4.88 | 4.80 | 4.86 | 4.86 | - | 9,002,272 |
| Dec 22, 2025 | 4.80 | 4.90 | 4.76 | 4.86 | 4.86 | 1.25% | 7,219,412 |
| Dec 19, 2025 | 4.72 | 4.82 | 4.72 | 4.80 | 4.80 | 2.13% | 4,380,204 |