Alphabet Inc. (BKK:GOOGL01)
Thailand · Delayed Price · Currency is THB 22.00
+0.10 (0.46%)
At close: Sep 5, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.90 | 22.10 | 21.60 | 22.00 | - | 0.46% | 67,019 |
| Sep 4, 2025 | 21.30 | 22.10 | 21.30 | 21.90 | - | 2.34% | 240,685 |
| Sep 3, 2025 | 20.10 | 21.70 | 19.60 | 21.40 | - | 5.94% | 693,789 |
| Sep 2, 2025 | 20.20 | 20.30 | 20.10 | 20.20 | - | - | 25,375 |
| Sep 1, 2025 | 20.10 | 20.40 | 20.00 | 20.20 | - | 0.50% | 11,358 |
| Aug 29, 2025 | 19.80 | 20.30 | 19.70 | 20.10 | - | 1.52% | 106,570 |
| Aug 28, 2025 | 19.70 | 20.00 | 19.70 | 19.80 | - | 0.51% | 18,728 |
| Aug 27, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | - | -1.50% | 41,434 |
| Aug 26, 2025 | 19.70 | 20.10 | 19.70 | 20.00 | - | 1.52% | 133,408 |
| Aug 25, 2025 | 19.50 | 19.90 | 19.40 | 19.70 | - | 1.03% | 132,002 |
| Aug 22, 2025 | 19.20 | 19.50 | 19.10 | 19.50 | - | 1.56% | 73,310 |
| Aug 21, 2025 | 19.30 | 19.30 | 18.90 | 19.20 | - | -0.52% | 41,016 |
| Aug 20, 2025 | 19.50 | 19.50 | 19.20 | 19.30 | - | -1.03% | 224,795 |
| Aug 19, 2025 | 19.60 | 19.60 | 19.40 | 19.50 | - | -0.51% | 40,430 |
| Aug 18, 2025 | 19.50 | 19.80 | 19.40 | 19.60 | - | 0.51% | 207,189 |
| Aug 15, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | - | 1.04% | 46,202 |
| Aug 14, 2025 | 19.50 | 19.50 | 19.00 | 19.30 | - | -0.52% | 108,323 |
| Aug 13, 2025 | 18.80 | 19.50 | 18.80 | 19.40 | - | 3.19% | 98,694 |
| Aug 8, 2025 | 18.80 | 18.90 | 18.60 | 18.80 | - | 0.53% | 48,883 |
| Aug 7, 2025 | 18.60 | 18.80 | 18.50 | 18.70 | - | 0.54% | 41,000 |
| Aug 6, 2025 | 18.60 | 18.80 | 18.50 | 18.60 | - | - | 161,296 |
| Aug 5, 2025 | 18.20 | 18.70 | 18.20 | 18.60 | - | 1.64% | 54,554 |
| Aug 4, 2025 | 18.20 | 18.30 | 18.00 | 18.30 | - | 1.10% | 50,864 |
| Aug 1, 2025 | 18.80 | 18.90 | 18.10 | 18.10 | - | -3.72% | 493,277 |
| Jul 31, 2025 | 18.80 | 19.00 | 18.80 | 18.80 | - | - | 164,638 |
| Jul 30, 2025 | 18.40 | 18.80 | 18.40 | 18.80 | - | 2.17% | 291,991 |
| Jul 29, 2025 | 18.40 | 18.50 | 18.30 | 18.40 | - | - | 150,667 |
| Jul 25, 2025 | 18.80 | 18.80 | 18.10 | 18.40 | - | -1.60% | 146,370 |
| Jul 24, 2025 | 18.20 | 18.70 | 17.90 | 18.70 | - | 2.75% | 239,785 |
| Jul 23, 2025 | 18.20 | 18.30 | 17.90 | 18.20 | - | - | 70,306 |
| Jul 22, 2025 | 17.80 | 18.30 | 17.80 | 18.20 | - | 1.68% | 334,489 |
| Jul 21, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | - | 2.29% | 16,557 |
| Jul 18, 2025 | 17.40 | 17.70 | 17.40 | 17.50 | - | 0.57% | 228,145 |
| Jul 17, 2025 | 17.60 | 17.60 | 17.40 | 17.40 | - | -0.57% | 56,860 |
| Jul 16, 2025 | 17.40 | 17.70 | 17.40 | 17.50 | - | 0.57% | 263,652 |
| Jul 15, 2025 | 17.20 | 17.50 | 17.20 | 17.40 | - | 1.75% | 78,437 |
| Jul 14, 2025 | 16.90 | 17.20 | 16.90 | 17.10 | - | 0.59% | 345,878 |
| Jul 11, 2025 | 16.90 | 17.20 | 16.70 | 17.00 | - | 0.59% | 242,091 |
| Jul 9, 2025 | 17.00 | 17.00 | 16.70 | 16.90 | - | -0.59% | 184,256 |
| Jul 8, 2025 | 17.10 | 17.10 | 16.90 | 17.00 | - | -1.16% | 9,247 |
| Jul 7, 2025 | 17.20 | 17.20 | 17.10 | 17.20 | - | - | 13,445 |
| Jul 4, 2025 | 17.10 | 17.20 | 17.00 | 17.20 | - | 1.18% | 155,896 |
| Jul 3, 2025 | 16.80 | 17.10 | 16.70 | 17.00 | - | 0.59% | 129,100 |
| Jul 2, 2025 | 16.80 | 16.90 | 16.60 | 16.90 | - | 0.60% | 280,205 |
| Jul 1, 2025 | 17.40 | 17.50 | 16.80 | 16.80 | - | -3.45% | 206,278 |
| Jun 30, 2025 | 16.80 | 17.40 | 16.60 | 17.40 | - | 3.57% | 135,183 |
| Jun 27, 2025 | 16.50 | 16.90 | 16.30 | 16.80 | - | 1.82% | 74,043 |
| Jun 26, 2025 | 16.20 | 16.60 | 16.20 | 16.50 | - | 1.85% | 65,411 |
| Jun 25, 2025 | 16.20 | 16.30 | 16.10 | 16.20 | - | - | 144,567 |
| Jun 24, 2025 | 16.20 | 16.20 | 15.70 | 16.20 | - | -0.61% | 297,894 |