Alphabet Inc. (BKK:GOOG80)
Thailand · Delayed Price · Currency is THB 5.60
-0.20 (-3.45%)
At close: Sep 24, 2026
BKK:GOOG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | - | -3.45% | 17,051,903 |
| Sep 23, 2026 | 5.75 | 6.00 | 5.70 | 5.80 | 5.80 | -0.85% | 10,669,621 |
| Sep 22, 2026 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | 0.86% | 13,422,513 |
| Sep 21, 2026 | 5.75 | 5.95 | 5.75 | 5.80 | 5.80 | -0.85% | 9,501,741 |
| Sep 18, 2026 | 5.70 | 5.90 | 5.65 | 5.85 | 5.85 | 2.63% | 9,886,514 |
| Sep 17, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 4,509,262 |
| Sep 16, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 3,620,593 |
| Sep 15, 2026 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | 3.64% | 14,885,693 |
| Sep 14, 2026 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | 0.92% | 10,684,232 |
| Sep 11, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 6,669,694 |
| Sep 10, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | -1.82% | 16,404,658 |
| Sep 9, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 5,163,483 |
| Sep 8, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 4,200,431 |
| Sep 7, 2026 | 5.55 | 5.65 | 5.45 | 5.55 | 5.55 | -1.77% | 4,558,126 |
| Sep 4, 2026 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | 1.87% | 9,004,210 |
| Sep 3, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 6,624,671 |
| Sep 2, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 4,444,373 |
| Sep 1, 2026 | 5.70 | 5.70 | 5.50 | 5.55 | 5.55 | -1.77% | 8,520,979 |
| Aug 31, 2026 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | 0.89% | 5,538,411 |
| Aug 28, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 5,398,134 |
| Aug 27, 2026 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | -0.89% | 10,137,394 |
| Aug 26, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 4,175,901 |
| Aug 25, 2026 | 5.55 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | 53,534,972 |
| Aug 24, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 4,677,925 |
| Aug 21, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 7,187,184 |
| Aug 20, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 5,680,734 |
| Aug 19, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 3,673,902 |
| Aug 18, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -1.74% | 12,244,583 |
| Aug 17, 2026 | 5.75 | 5.80 | 5.65 | 5.75 | 5.75 | - | 10,949,620 |
| Aug 14, 2026 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | - | 9,404,918 |
| Aug 13, 2026 | 5.90 | 5.90 | 5.65 | 5.75 | 5.75 | -2.54% | 20,256,868 |
| Aug 11, 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 8,919,067 |
| Aug 10, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | - | 8,759,256 |
| Aug 7, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 9,323,157 |
| Aug 6, 2026 | 6.30 | 6.35 | 5.85 | 6.00 | 6.00 | -4.76% | 12,641,618 |
| Aug 5, 2026 | 6.15 | 6.30 | 6.05 | 6.30 | 6.30 | 2.44% | 13,866,678 |
| Aug 4, 2026 | 6.05 | 6.30 | 6.00 | 6.15 | 6.15 | 1.65% | 20,117,365 |
| Aug 3, 2026 | 5.70 | 6.05 | 5.65 | 6.05 | 6.05 | 5.22% | 15,873,227 |
| Jul 31, 2026 | 5.65 | 5.75 | 5.50 | 5.75 | 5.75 | 2.68% | 14,550,629 |
| Jul 30, 2026 | 5.45 | 5.65 | 5.45 | 5.60 | 5.60 | 2.75% | 23,699,318 |
| Jul 27, 2026 | 5.40 | 5.50 | 5.35 | 5.45 | 5.45 | - | 11,708,565 |
| Jul 24, 2026 | 5.55 | 5.55 | 5.30 | 5.45 | 5.45 | -2.68% | 38,496,788 |
| Jul 23, 2026 | 5.90 | 5.90 | 5.55 | 5.60 | 5.60 | -4.27% | 38,812,792 |
| Jul 22, 2026 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -2.50% | 35,047,810 |
| Jul 21, 2026 | 5.85 | 6.05 | 5.85 | 6.00 | 6.00 | 2.56% | 5,087,208 |
| Jul 20, 2026 | 5.85 | 5.90 | 5.75 | 5.85 | 5.85 | -0.85% | 75,997,140 |
| Jul 17, 2026 | 6.30 | 6.30 | 5.80 | 5.90 | 5.90 | -7.09% | 14,694,019 |
| Jul 16, 2026 | 6.00 | 6.35 | 5.95 | 6.35 | 6.35 | 5.83% | 22,224,632 |
| Jul 15, 2026 | 5.85 | 6.00 | 5.80 | 6.00 | 6.00 | 2.56% | 4,337,630 |
| Jul 14, 2026 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -1.68% | 2,204,611 |