Alphabet Inc. (BKK:GOOGL01)
Thailand · Delayed Price · Currency is THB 29.00
+0.50 (1.75%)
Last updated: Mar 24, 2026, 12:31 PM ICT
BKK:GOOGL01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 29.00 | 29.00 | 28.75 | 28.75 | - | 0.88% | 690 |
| Mar 23, 2026 | 29.25 | 29.50 | 28.50 | 28.50 | 28.50 | -2.56% | 363,834 |
| Mar 20, 2026 | 29.75 | 29.75 | 29.25 | 29.25 | 29.25 | -0.85% | 43,089 |
| Mar 19, 2026 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | -0.84% | 85,179 |
| Mar 18, 2026 | 29.00 | 29.75 | 29.00 | 29.75 | 29.75 | 2.59% | 104,180 |
| Mar 17, 2026 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | 0.87% | 62,151 |
| Mar 16, 2026 | 29.00 | 29.25 | 28.75 | 28.75 | 28.75 | - | 127,355 |
| Mar 13, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | - | 57,427 |
| Mar 12, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | 0.88% | 57,852 |
| Mar 11, 2026 | 28.50 | 28.75 | 28.50 | 28.50 | 28.50 | - | 7,776 |
| Mar 10, 2026 | 28.50 | 28.75 | 27.75 | 28.50 | 28.50 | 2.70% | 139,902 |
| Mar 9, 2026 | 28.00 | 28.25 | 27.25 | 27.75 | 27.75 | -1.77% | 138,672 |
| Mar 6, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.24 | 0.89% | 65,714 |
| Mar 5, 2026 | 28.25 | 28.25 | 28.00 | 28.00 | 27.99 | -0.88% | 415,192 |
| Mar 4, 2026 | 28.25 | 28.75 | 27.75 | 28.25 | 28.24 | - | 471,031 |
| Mar 2, 2026 | 28.25 | 28.25 | 27.75 | 28.25 | 28.24 | - | 138,433 |
| Feb 27, 2026 | 28.50 | 28.75 | 27.75 | 28.25 | 28.24 | -0.88% | 131,286 |
| Feb 26, 2026 | 28.75 | 28.75 | 28.25 | 28.50 | 28.49 | -0.87% | 28,977 |
| Feb 25, 2026 | 28.75 | 28.75 | 28.00 | 28.75 | 28.74 | - | 79,797 |
| Feb 24, 2026 | 29.00 | 29.00 | 28.50 | 28.75 | 28.74 | -0.86% | 33,835 |
| Feb 23, 2026 | 28.25 | 29.00 | 28.00 | 29.00 | 28.99 | 2.65% | 132,221 |
| Feb 20, 2026 | 27.75 | 28.25 | 27.50 | 28.25 | 28.24 | 0.89% | 75,380 |
| Feb 19, 2026 | 28.25 | 28.25 | 27.75 | 28.00 | 27.99 | - | 791,944 |
| Feb 18, 2026 | 28.00 | 28.00 | 27.25 | 28.00 | 27.99 | - | 224,981 |
| Feb 17, 2026 | 28.25 | 28.25 | 27.50 | 28.00 | 27.99 | -1.75% | 66,355 |
| Feb 16, 2026 | 28.25 | 28.50 | 27.75 | 28.50 | 28.49 | 0.88% | 202,737 |
| Feb 13, 2026 | 28.75 | 28.75 | 28.00 | 28.25 | 28.24 | -0.88% | 241,840 |
| Feb 12, 2026 | 29.25 | 29.50 | 28.25 | 28.50 | 28.49 | -1.72% | 186,866 |
| Feb 11, 2026 | 29.50 | 29.75 | 28.75 | 29.00 | 28.99 | -1.69% | 249,888 |
| Feb 10, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 29.49 | -1.67% | 147,021 |
| Feb 9, 2026 | 30.75 | 30.75 | 29.50 | 30.00 | 29.99 | -2.44% | 236,749 |
| Feb 6, 2026 | 30.25 | 30.75 | 29.00 | 30.75 | 30.74 | 0.82% | 232,757 |
| Feb 5, 2026 | 32.00 | 32.00 | 30.50 | 30.50 | 30.49 | -3.94% | 606,097 |
| Feb 4, 2026 | 32.00 | 32.50 | 31.50 | 31.75 | 31.74 | -1.55% | 173,169 |
| Feb 3, 2026 | 31.25 | 32.50 | 31.25 | 32.25 | 32.24 | 3.20% | 357,130 |
| Feb 2, 2026 | 30.75 | 31.50 | 30.75 | 31.25 | 31.24 | 1.63% | 127,001 |
| Jan 30, 2026 | 31.25 | 31.50 | 30.00 | 30.75 | 30.74 | -0.81% | 206,364 |
| Jan 29, 2026 | 30.75 | 31.25 | 30.50 | 31.00 | 30.99 | 0.81% | 206,865 |
| Jan 28, 2026 | 30.75 | 31.00 | 30.25 | 30.75 | 30.74 | - | 1,104,599 |
| Jan 27, 2026 | 30.00 | 30.75 | 29.75 | 30.75 | 30.74 | 2.50% | 24,802 |
| Jan 26, 2026 | 30.50 | 30.50 | 29.75 | 30.00 | 29.99 | -0.83% | 55,811 |
| Jan 23, 2026 | 30.50 | 31.00 | 30.25 | 30.25 | 30.24 | -0.82% | 91,746 |
| Jan 22, 2026 | 29.50 | 30.75 | 29.25 | 30.50 | 30.49 | 3.39% | 95,356 |
| Jan 21, 2026 | 29.50 | 30.00 | 29.25 | 29.50 | 29.49 | 0.85% | 130,408 |
| Jan 20, 2026 | 30.00 | 30.25 | 29.25 | 29.25 | 29.24 | -2.50% | 140,010 |
| Jan 19, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 29.99 | -3.23% | 161,704 |
| Jan 16, 2026 | 31.00 | 31.25 | 30.50 | 31.00 | 30.99 | - | 158,448 |
| Jan 15, 2026 | 31.25 | 31.25 | 30.75 | 31.00 | 30.99 | -0.80% | 290,231 |
| Jan 14, 2026 | 31.00 | 31.50 | 31.00 | 31.25 | 31.24 | 0.81% | 1,257,162 |
| Jan 13, 2026 | 29.75 | 31.00 | 29.75 | 31.00 | 30.99 | 4.20% | 624,297 |