Alphabet Inc. (BKK:GOOG80)
Thailand · Delayed Price · Currency is THB 5.45
-0.15 (-2.68%)
At close: Jul 24, 2026
BKK:GOOG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.95 | 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 |
| Jul 13, 2026 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 2,711,804 |
| Jul 10, 2026 | 5.95 | 5.95 | 5.75 | 5.90 | 5.90 | -0.84% | 9,239,498 |
| Jul 9, 2026 | 6.00 | 6.05 | 5.90 | 5.95 | 5.95 | -0.83% | 3,118,859 |
| Jul 8, 2026 | 6.10 | 6.20 | 5.95 | 6.00 | 6.00 | -2.44% | 9,272,322 |
| Jul 7, 2026 | 5.95 | 6.15 | 5.90 | 6.15 | 6.15 | 3.36% | 9,168,787 |
| Jul 6, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 2,230,305 |
| Jul 3, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | -0.84% | 8,347,634 |
| Jul 2, 2026 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 1.71% | 11,880,645 |
| Jul 1, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 3,382,050 |
| Jun 30, 2026 | 5.65 | 5.90 | 5.60 | 5.85 | 5.85 | 4.46% | 9,213,918 |
| Jun 29, 2026 | 5.70 | 5.75 | 5.55 | 5.60 | 5.60 | -0.88% | 4,340,099 |
| Jun 26, 2026 | 5.70 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | 5,383,178 |
| Jun 25, 2026 | 5.80 | 5.90 | 5.65 | 5.70 | 5.70 | -1.72% | 5,713,416 |
| Jun 24, 2026 | 5.70 | 5.85 | 5.60 | 5.80 | 5.80 | 3.57% | 3,646,075 |
| Jun 23, 2026 | 5.95 | 5.95 | 5.60 | 5.60 | 5.60 | -5.88% | 29,900,907 |
| Jun 22, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 4,741,876 |
| Jun 19, 2026 | 5.95 | 6.05 | 5.85 | 6.00 | 6.00 | 0.84% | 2,829,840 |
| Jun 18, 2026 | 6.05 | 6.05 | 5.85 | 5.95 | 5.95 | -0.83% | 5,501,651 |
| Jun 17, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | 0.84% | 4,923,065 |
| Jun 16, 2026 | 5.95 | 6.05 | 5.90 | 5.95 | 5.95 | 0.85% | 7,708,029 |
| Jun 15, 2026 | 5.95 | 6.00 | 5.75 | 5.90 | 5.90 | - | 9,073,855 |
| Jun 12, 2026 | 5.85 | 5.95 | 5.65 | 5.90 | 5.90 | 0.85% | 19,750,450 |
| Jun 11, 2026 | 5.95 | 6.05 | 5.80 | 5.85 | 5.85 | -1.68% | 7,274,791 |
| Jun 10, 2026 | 5.95 | 6.05 | 5.85 | 5.95 | 5.95 | - | 12,023,700 |
| Jun 9, 2026 | 5.90 | 6.05 | 5.85 | 5.95 | 5.95 | 0.85% | 4,268,844 |
| Jun 8, 2026 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | -1.62% | 10,159,004 |
| Jun 5, 2026 | 5.85 | 6.05 | 5.80 | 6.00 | 6.00 | 2.56% | 10,242,760 |
| Jun 4, 2026 | 5.90 | 6.05 | 5.80 | 5.85 | 5.85 | -0.85% | 24,375,030 |
| Jun 2, 2026 | 6.25 | 6.25 | 5.90 | 5.90 | 5.90 | -5.60% | 21,215,530 |
| May 29, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 6,682,777 |
| May 28, 2026 | 6.25 | 6.35 | 6.20 | 6.30 | 6.30 | 0.80% | 8,637,110 |
| May 27, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 8,297,707 |
| May 26, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 2,811,959 |
| May 25, 2026 | 6.30 | 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 | 6.50 | 6.50 | 6.20 | 6.35 | 6.35 | -2.31% | 13,993,890 |
| May 19, 2026 | 6.40 | 6.60 | 6.35 | 6.50 | 6.50 | 2.36% | 11,009,500 |
| 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 |