Alphabet Inc. (BKK:GOOG80)
Thailand · Delayed Price · Currency is THB 6.25
-0.05 (-0.79%)
At close: May 26, 2026
BKK:GOOG80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | -0.79% | 8,280,229 |
| May 22, 2026 | 6.30 | 6.35 | 6.20 | 6.35 | 6.35 | - | 5,261,688 |
| May 21, 2026 | 6.35 | 6.35 | 6.20 | 6.35 | 6.35 | - | 6,188,988 |
| May 20, 2026 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | -2.31% | 13,993,897 |
| May 19, 2026 | 6.50 | 6.60 | 6.35 | 6.50 | 6.50 | 2.36% | 11,009,508 |
| May 18, 2026 | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | - | 6,580,913 |
| May 15, 2026 | 6.45 | 6.50 | 6.30 | 6.35 | 6.35 | -2.31% | 10,464,800 |
| May 14, 2026 | 6.25 | 6.50 | 6.20 | 6.50 | 6.50 | 4.00% | 6,097,110 |
| May 13, 2026 | 6.25 | 6.30 | 6.15 | 6.25 | 6.25 | 0.81% | 6,821,881 |
| May 12, 2026 | 6.35 | 6.40 | 6.15 | 6.20 | 6.20 | -2.36% | 9,682,170 |
| May 11, 2026 | 6.35 | 6.45 | 6.35 | 6.35 | 6.35 | - | 6,546,773 |
| May 8, 2026 | 6.50 | 6.50 | 6.20 | 6.35 | 6.35 | -1.55% | 12,246,340 |
| May 7, 2026 | 6.30 | 6.45 | 6.25 | 6.45 | 6.45 | 2.38% | 5,370,204 |
| May 6, 2026 | 6.25 | 6.40 | 6.20 | 6.30 | 6.30 | 0.80% | 10,111,740 |
| May 5, 2026 | 6.05 | 6.25 | 5.90 | 6.25 | 6.25 | 4.17% | 24,443,450 |
| Apr 30, 2026 | 5.70 | 6.10 | 5.65 | 6.00 | 6.00 | 6.19% | 9,488,198 |
| Apr 29, 2026 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | - | 7,672,346 |
| Apr 28, 2026 | 5.60 | 5.70 | 5.50 | 5.65 | 5.65 | 0.89% | 10,348,540 |
| Apr 27, 2026 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | 2.75% | 8,307,427 |
| Apr 24, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | 5,659,837 |
| Apr 23, 2026 | 5.40 | 5.50 | 5.35 | 5.40 | 5.40 | - | 8,525,847 |
| Apr 22, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | - | 4,574,102 |
| Apr 21, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | 3,975,094 |
| Apr 20, 2026 | 5.40 | 5.45 | 5.30 | 5.35 | 5.35 | - | 5,237,599 |
| Apr 17, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | - | 7,180,777 |
| Apr 16, 2026 | 5.10 | 5.40 | 5.05 | 5.35 | 5.35 | 4.90% | 10,523,760 |
| Apr 10, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | 2.00% | 3,409,797 |
| Apr 9, 2026 | 5.10 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 8,661,094 |
| Apr 8, 2026 | 4.86 | 5.10 | 4.84 | 5.05 | 5.05 | 3.48% | 11,490,560 |
| Apr 7, 2026 | 4.76 | 4.90 | 4.74 | 4.88 | 4.88 | 2.95% | 3,302,803 |
| Apr 3, 2026 | 4.74 | 4.82 | 4.68 | 4.74 | 4.74 | 0.42% | 3,168,773 |
| Apr 2, 2026 | 4.74 | 4.86 | 4.70 | 4.72 | 4.72 | -0.42% | 5,102,762 |
| Apr 1, 2026 | 4.58 | 4.76 | 4.56 | 4.74 | 4.74 | 3.49% | 11,613,780 |
| Mar 31, 2026 | 4.52 | 4.58 | 4.48 | 4.58 | 4.58 | 0.88% | 4,481,290 |
| Mar 30, 2026 | 4.60 | 4.60 | 4.46 | 4.54 | 4.54 | -1.30% | 7,154,662 |
| Mar 27, 2026 | 4.70 | 4.72 | 4.58 | 4.60 | 4.60 | -2.13% | 25,617,020 |
| Mar 26, 2026 | 4.78 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 5,895,216 |
| Mar 25, 2026 | 4.88 | 4.88 | 4.72 | 4.80 | 4.80 | -1.23% | 5,942,185 |
| Mar 24, 2026 | 4.88 | 4.92 | 4.82 | 4.86 | 4.86 | 0.83% | 5,588,437 |
| Mar 23, 2026 | 4.98 | 4.98 | 4.82 | 4.82 | 4.82 | -2.82% | 5,063,809 |
| Mar 20, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.96 | -0.40% | 3,653,340 |
| Mar 19, 2026 | 5.05 | 5.10 | 4.98 | 4.98 | 4.98 | -1.39% | 5,508,165 |
| Mar 18, 2026 | 4.88 | 5.05 | 4.88 | 5.05 | 5.05 | 3.48% | 4,343,555 |
| Mar 17, 2026 | 4.88 | 4.94 | 4.88 | 4.88 | 4.88 | - | 1,620,985 |
| Mar 16, 2026 | 4.92 | 4.96 | 4.88 | 4.88 | 4.88 | -0.41% | 4,108,445 |
| Mar 13, 2026 | 4.88 | 4.92 | 4.84 | 4.90 | 4.90 | 0.41% | 4,025,865 |
| Mar 12, 2026 | 4.86 | 4.94 | 4.84 | 4.88 | 4.88 | 0.83% | 1,600,652 |
| Mar 11, 2026 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | -0.41% | 2,283,091 |
| Mar 10, 2026 | 4.72 | 4.88 | 4.72 | 4.86 | 4.86 | 3.40% | 3,507,867 |
| Mar 9, 2026 | 4.80 | 4.80 | 4.64 | 4.70 | 4.70 | -2.03% | 6,474,942 |