Alphabet Inc. (BKK:GOOG80)
Thailand · Delayed Price · Currency is THB 4.780
+0.300 (6.70%)
Last updated: Nov 17, 2025, 11:03 AM ICT
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 4.48 | 4.80 | 4.38 | 4.74 | 4.74 | 5.80% | 19,063,390 |
| Nov 14, 2025 | 4.66 | 4.66 | 4.48 | 4.48 | 4.48 | -3.86% | 5,490,199 |
| Nov 13, 2025 | 4.78 | 4.78 | 4.62 | 4.66 | 4.66 | -2.92% | 90,169,490 |
| Nov 12, 2025 | 4.70 | 4.80 | 4.68 | 4.80 | 4.80 | 2.13% | 37,203,660 |
| Nov 11, 2025 | 4.64 | 4.72 | 4.60 | 4.70 | 4.70 | 1.73% | 6,808,399 |
| Nov 10, 2025 | 4.60 | 4.64 | 4.46 | 4.62 | 4.62 | - | 6,359,770 |
| Nov 7, 2025 | 4.64 | 4.70 | 4.56 | 4.62 | 4.62 | -0.43% | 7,462,531 |
| Nov 6, 2025 | 4.50 | 4.66 | 4.50 | 4.64 | 4.64 | 3.11% | 8,672,870 |
| Nov 5, 2025 | 4.52 | 4.60 | 4.46 | 4.50 | 4.50 | -0.44% | 6,671,504 |
| Nov 4, 2025 | 4.62 | 4.62 | 4.52 | 4.52 | 4.52 | -1.74% | 4,323,419 |
| Nov 3, 2025 | 4.64 | 4.66 | 4.50 | 4.60 | 4.60 | -0.86% | 87,032,600 |
| Oct 31, 2025 | 4.82 | 4.88 | 4.56 | 4.64 | 4.64 | -3.33% | 156,289,100 |
| Oct 30, 2025 | 4.38 | 4.82 | 4.32 | 4.80 | 4.80 | 9.59% | 25,574,120 |
| Oct 29, 2025 | 4.42 | 4.42 | 4.32 | 4.38 | 4.38 | -0.90% | 16,955,450 |
| Oct 28, 2025 | 4.34 | 4.44 | 4.34 | 4.42 | 4.42 | 1.84% | 5,000,969 |
| Oct 27, 2025 | 4.22 | 4.34 | 4.18 | 4.34 | 4.34 | 3.33% | 17,191,780 |
| Oct 24, 2025 | 4.20 | 4.24 | 4.12 | 4.20 | 4.20 | - | 4,572,289 |
| Oct 22, 2025 | 4.22 | 4.22 | 4.02 | 4.20 | 4.20 | -0.47% | 7,309,349 |
| Oct 21, 2025 | 4.18 | 4.22 | 4.16 | 4.22 | 4.22 | 0.96% | 2,843,214 |
| Oct 20, 2025 | 4.10 | 4.18 | 4.08 | 4.18 | 4.18 | 3.47% | 2,308,343 |
| Oct 17, 2025 | 4.12 | 4.18 | 4.00 | 4.04 | 4.04 | -1.94% | 6,085,842 |
| Oct 16, 2025 | 4.04 | 4.12 | 4.02 | 4.12 | 4.12 | 1.98% | 3,774,244 |
| Oct 15, 2025 | 3.94 | 4.06 | 3.94 | 4.04 | 4.04 | 2.02% | 7,802,010 |
| Oct 14, 2025 | 3.98 | 4.00 | 3.88 | 3.96 | 3.96 | - | 10,853,800 |
| Oct 10, 2025 | 4.00 | 4.02 | 3.92 | 3.96 | 3.96 | -1.00% | 4,112,667 |
| Oct 9, 2025 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -0.50% | 3,256,916 |
| Oct 8, 2025 | 4.08 | 4.08 | 4.00 | 4.02 | 4.02 | -1.47% | 3,180,714 |
| Oct 7, 2025 | 4.00 | 4.10 | 3.96 | 4.08 | 4.08 | 1.49% | 5,487,249 |
| Oct 6, 2025 | 4.02 | 4.02 | 3.92 | 4.02 | 4.02 | - | 2,185,007 |
| Oct 3, 2025 | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | 1.01% | 5,037,613 |
| Oct 2, 2025 | 3.90 | 4.00 | 3.88 | 3.98 | 3.98 | 2.05% | 3,078,130 |
| Oct 1, 2025 | 3.96 | 3.98 | 3.88 | 3.90 | 3.90 | -1.02% | 6,105,990 |
| Sep 30, 2025 | 4.02 | 4.06 | 3.92 | 3.94 | 3.94 | -1.99% | 4,368,384 |
| Sep 29, 2025 | 3.98 | 4.04 | 3.98 | 4.02 | 4.02 | 1.01% | 2,646,420 |
| Sep 26, 2025 | 3.96 | 4.02 | 3.90 | 3.98 | 3.98 | 0.51% | 8,418,120 |
| Sep 25, 2025 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -2.46% | 6,728,789 |
| Sep 24, 2025 | 4.04 | 4.06 | 3.98 | 4.06 | 4.06 | 0.50% | 8,688,814 |
| Sep 23, 2025 | 4.06 | 4.08 | 4.00 | 4.04 | 4.04 | - | 6,504,447 |
| Sep 22, 2025 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | 0.50% | 6,588,947 |
| Sep 19, 2025 | 4.04 | 4.06 | 4.00 | 4.02 | 4.02 | - | 2,649,574 |
| Sep 18, 2025 | 4.02 | 4.06 | 3.92 | 4.02 | 4.02 | - | 3,922,913 |
| Sep 17, 2025 | 4.02 | 4.04 | 3.96 | 4.02 | 4.02 | -0.50% | 2,346,605 |
| Sep 16, 2025 | 3.90 | 4.06 | 3.88 | 4.04 | 4.04 | 3.59% | 14,142,190 |
| Sep 15, 2025 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | 2.09% | 4,163,468 |
| Sep 12, 2025 | 3.82 | 3.84 | 3.76 | 3.82 | 3.82 | -0.52% | 6,980,451 |
| Sep 11, 2025 | 3.82 | 3.84 | 3.78 | 3.84 | 3.84 | 0.52% | 2,751,347 |
| Sep 10, 2025 | 3.72 | 3.84 | 3.70 | 3.82 | 3.82 | 3.24% | 2,426,531 |
| Sep 9, 2025 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -1.60% | 4,592,819 |
| Sep 8, 2025 | 3.76 | 3.80 | 3.72 | 3.76 | 3.76 | - | 4,154,031 |
| Sep 5, 2025 | 3.72 | 3.76 | 3.66 | 3.76 | 3.76 | 1.08% | 1,879,634 |