Alphabet Inc. (BKK:GOOGL01)
Thailand · Delayed Price · Currency is THB 23.90
+0.40 (1.70%)
At close: Oct 7, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 23.60 | 23.90 | 23.40 | 23.60 | 23.60 | -1.26% | 59,238 |
| Oct 7, 2025 | 23.50 | 24.00 | 23.30 | 23.90 | 23.90 | 1.70% | 155,627 |
| Oct 6, 2025 | 23.50 | 23.60 | 23.10 | 23.50 | 23.50 | -0.42% | 97,576 |
| Oct 3, 2025 | 23.40 | 23.60 | 23.20 | 23.60 | 23.60 | 0.85% | 58,099 |
| Oct 2, 2025 | 23.00 | 23.50 | 22.90 | 23.40 | 23.40 | 1.74% | 108,105 |
| Oct 1, 2025 | 23.30 | 23.40 | 22.80 | 23.00 | 23.00 | -1.29% | 149,981 |
| Sep 30, 2025 | 23.70 | 23.80 | 23.10 | 23.30 | 23.30 | -1.69% | 68,749 |
| Sep 29, 2025 | 23.50 | 23.70 | 23.40 | 23.70 | 23.70 | 0.85% | 103,921 |
| Sep 26, 2025 | 23.30 | 23.50 | 23.00 | 23.50 | 23.50 | 1.29% | 225,997 |
| Sep 25, 2025 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | -2.52% | 149,554 |
| Sep 24, 2025 | 23.80 | 23.90 | 23.60 | 23.80 | 23.80 | 0.42% | 169,407 |
| Sep 23, 2025 | 23.80 | 23.90 | 23.50 | 23.70 | 23.70 | -0.42% | 330,219 |
| Sep 22, 2025 | 23.80 | 24.00 | 23.70 | 23.80 | 23.80 | 0.42% | 341,261 |
| Sep 19, 2025 | 23.70 | 23.80 | 23.50 | 23.70 | 23.70 | - | 93,728 |
| Sep 18, 2025 | 23.60 | 23.80 | 23.10 | 23.70 | 23.70 | - | 268,774 |
| Sep 17, 2025 | 23.80 | 23.80 | 23.30 | 23.70 | 23.70 | -0.42% | 160,417 |
| Sep 16, 2025 | 22.90 | 23.80 | 22.80 | 23.80 | 23.80 | 4.39% | 192,807 |
| Sep 15, 2025 | 22.50 | 22.90 | 22.40 | 22.80 | 22.80 | 2.24% | 111,251 |
| Sep 12, 2025 | 22.50 | 22.60 | 22.20 | 22.30 | 22.30 | -0.89% | 51,380 |
| Sep 11, 2025 | 22.50 | 22.60 | 22.30 | 22.50 | 22.50 | 0.45% | 18,504 |
| Sep 10, 2025 | 21.80 | 22.50 | 21.80 | 22.40 | 22.40 | 2.75% | 40,746 |
| Sep 9, 2025 | 22.10 | 22.20 | 21.80 | 21.80 | 21.80 | -1.80% | 28,522 |
| Sep 8, 2025 | 22.00 | 22.30 | 21.90 | 22.20 | 22.20 | 0.91% | 53,004 |
| Sep 5, 2025 | 21.90 | 22.10 | 21.60 | 22.00 | 22.00 | 0.46% | 67,019 |
| Sep 4, 2025 | 21.30 | 22.10 | 21.30 | 21.90 | 21.90 | 2.34% | 240,685 |
| Sep 3, 2025 | 20.10 | 21.70 | 19.60 | 21.40 | 21.40 | 5.94% | 693,789 |
| Sep 2, 2025 | 20.20 | 20.30 | 20.10 | 20.20 | 20.20 | - | 25,375 |
| Sep 1, 2025 | 20.10 | 20.40 | 20.00 | 20.20 | 20.20 | 0.50% | 11,358 |
| Aug 29, 2025 | 19.80 | 20.30 | 19.70 | 20.10 | 20.10 | 1.52% | 106,570 |
| Aug 28, 2025 | 19.70 | 20.00 | 19.70 | 19.80 | 19.80 | 0.51% | 18,728 |
| Aug 27, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -1.50% | 41,434 |
| Aug 26, 2025 | 19.70 | 20.10 | 19.70 | 20.00 | 20.00 | 1.52% | 133,408 |
| Aug 25, 2025 | 19.50 | 19.90 | 19.40 | 19.70 | 19.70 | 1.03% | 132,002 |
| Aug 22, 2025 | 19.20 | 19.50 | 19.10 | 19.50 | 19.50 | 1.56% | 73,310 |
| Aug 21, 2025 | 19.30 | 19.30 | 18.90 | 19.20 | 19.20 | -0.52% | 41,016 |
| Aug 20, 2025 | 19.50 | 19.50 | 19.20 | 19.30 | 19.30 | -1.03% | 224,795 |
| Aug 19, 2025 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | -0.51% | 40,430 |
| Aug 18, 2025 | 19.50 | 19.80 | 19.40 | 19.60 | 19.60 | 0.51% | 207,189 |
| Aug 15, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 1.04% | 46,202 |
| Aug 14, 2025 | 19.50 | 19.50 | 19.00 | 19.30 | 19.30 | -0.52% | 108,323 |
| Aug 13, 2025 | 18.80 | 19.50 | 18.80 | 19.40 | 19.40 | 3.19% | 98,694 |
| Aug 8, 2025 | 18.80 | 18.90 | 18.60 | 18.80 | 18.80 | 0.53% | 48,883 |
| Aug 7, 2025 | 18.60 | 18.80 | 18.50 | 18.70 | 18.70 | 0.54% | 41,000 |
| Aug 6, 2025 | 18.60 | 18.80 | 18.50 | 18.60 | 18.60 | - | 161,296 |
| Aug 5, 2025 | 18.20 | 18.70 | 18.20 | 18.60 | 18.60 | 1.64% | 54,554 |
| Aug 4, 2025 | 18.20 | 18.30 | 18.00 | 18.30 | 18.30 | 1.10% | 50,864 |
| Aug 1, 2025 | 18.80 | 18.90 | 18.10 | 18.10 | 18.10 | -3.72% | 493,277 |
| Jul 31, 2025 | 18.80 | 19.00 | 18.80 | 18.80 | 18.80 | - | 164,638 |
| Jul 30, 2025 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | 2.17% | 291,991 |
| Jul 29, 2025 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | - | 150,667 |