Alphabet Inc. (BKK:GOOG80)
Thailand · Delayed Price · Currency is THB 4.680
-0.080 (-1.68%)
At close: Nov 3, 2026
BKK:GOOG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.76 | 4.84 | 4.64 | 4.68 | 4.68 | -1.68% | 25,874,658 |
| Nov 2, 2026 | 4.74 | 4.80 | 4.66 | 4.76 | 4.76 | - | 30,741,529 |
| Oct 30, 2026 | 4.88 | 4.88 | 4.70 | 4.76 | 4.76 | -3.64% | 83,581,042 |
| Oct 29, 2026 | 5.45 | 5.50 | 4.86 | 4.94 | 4.94 | -9.36% | 69,046,147 |
| Oct 28, 2026 | 5.35 | 5.50 | 5.30 | 5.45 | 5.45 | 1.87% | 15,105,933 |
| Oct 27, 2026 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | -0.93% | 10,844,145 |
| Oct 26, 2026 | 5.50 | 5.55 | 5.35 | 5.40 | 5.40 | -2.70% | 16,562,391 |
| Oct 22, 2026 | 5.60 | 5.65 | 5.45 | 5.55 | 5.55 | -1.77% | 13,688,943 |
| Oct 21, 2026 | 5.70 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | 21,135,097 |
| Oct 20, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 3,564,054 |
| Oct 19, 2026 | 5.70 | 5.85 | 5.60 | 5.75 | 5.75 | 0.88% | 6,376,507 |
| Oct 15, 2026 | 5.70 | 6.00 | 5.60 | 5.70 | 5.70 | -3.39% | 13,814,258 |
| Oct 14, 2026 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | - | 8,422,192 |
| Oct 12, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 12,303,730 |
| Oct 9, 2026 | 5.80 | 5.95 | 5.75 | 5.85 | 5.85 | 0.86% | 7,995,780 |
| Oct 8, 2026 | 5.80 | 5.85 | 5.70 | 5.80 | 5.80 | - | 7,301,175 |
| Oct 7, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 7,020,116 |
| Oct 6, 2026 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | 2.63% | 115,419,803 |
| Oct 5, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 107,260,235 |
| Oct 2, 2026 | 5.65 | 5.90 | 5.60 | 5.70 | 5.70 | -2.56% | 58,803,223 |
| Oct 1, 2026 | 5.75 | 5.95 | 5.70 | 5.85 | 5.85 | 2.63% | 22,814,755 |
| Sep 30, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 5,284,091 |
| Sep 29, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | - | 3,357,571 |
| Sep 28, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 3,061,393 |
| Sep 25, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 5,390,615 |
| Sep 24, 2026 | 5.80 | 5.80 | 5.55 | 5.60 | 5.60 | -3.45% | 29,186,916 |
| 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 |