BKK:GOOGL01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.50	35.25	34.25	34.75	34.75	-0.71%	257,996
Sep 22, 2026	35.00	35.25	34.25	35.00	35.00	1.45%	271,791
Sep 21, 2026	34.75	35.00	34.25	34.50	34.50	-0.72%	156,984
Sep 18, 2026	34.00	35.00	33.75	34.75	34.75	2.21%	284,110
Sep 17, 2026	33.75	34.25	33.50	34.00	34.00	1.49%	162,614
Sep 16, 2026	33.50	34.00	33.50	33.50	33.50	-0.74%	338,301
Sep 15, 2026	34.00	34.25	33.50	33.75	33.75	3.05%	407,815
Sep 14, 2026	33.00	33.25	32.50	32.75	32.75	0.77%	168,089
Sep 11, 2026	32.25	32.50	31.75	32.50	32.50	0.78%	182,438
Sep 10, 2026	32.75	32.75	31.75	32.25	32.25	-1.53%	465,563
Sep 9, 2026	32.75	33.00	32.50	32.75	32.75	-	139,812
Sep 8, 2026	32.75	33.25	32.50	32.75	32.75	-1.50%	97,490
Sep 7, 2026	33.25	33.25	32.75	33.25	33.25	-0.75%	60,126
Sep 4, 2026	33.25	33.50	32.75	33.50	33.50	0.79%	89,043
Sep 3, 2026	32.75	33.25	32.50	33.25	33.24	0.76%	100,107
Sep 2, 2026	33.00	33.25	32.75	33.00	32.99	-0.75%	144,879
Sep 1, 2026	33.75	33.75	33.00	33.25	33.24	-0.75%	119,343
Aug 31, 2026	33.25	34.00	33.25	33.50	33.49	0.75%	141,588
Aug 28, 2026	33.00	33.25	32.75	33.25	33.24	0.76%	75,501
Aug 27, 2026	33.50	33.50	32.75	33.00	32.99	-1.49%	159,969
Aug 26, 2026	33.75	33.75	33.25	33.50	33.49	-0.74%	149,099
Aug 25, 2026	33.00	34.00	33.00	33.75	33.74	1.50%	97,971
Aug 24, 2026	33.00	33.25	32.75	33.25	33.24	0.76%	100,788
Aug 21, 2026	33.25	33.50	32.75	33.00	32.99	-0.75%	139,894
Aug 20, 2026	33.50	33.75	33.00	33.25	33.24	-0.75%	199,838
Aug 19, 2026	33.50	33.75	33.25	33.50	33.49	-	128,703
Aug 18, 2026	34.00	34.00	33.25	33.50	33.49	-1.47%	299,103
Aug 17, 2026	33.75	34.00	33.50	34.00	33.99	0.74%	152,803
Aug 14, 2026	33.75	34.00	33.75	33.75	33.74	-0.74%	155,158
Aug 13, 2026	35.00	35.00	33.50	34.00	33.99	-2.86%	329,437
Aug 11, 2026	34.75	35.00	34.25	35.00	34.99	0.72%	191,030
Aug 10, 2026	35.00	35.00	34.25	34.75	34.74	-0.71%	274,578
Aug 7, 2026	35.50	35.50	34.75	35.00	34.99	-2.10%	341,896
Aug 6, 2026	37.00	37.50	34.75	35.75	35.73	-4.03%	522,152
Aug 5, 2026	36.25	37.25	36.00	37.25	37.23	2.05%	436,478
Aug 4, 2026	35.25	37.00	35.25	36.50	36.48	3.55%	413,778
Aug 3, 2026	33.50	35.50	33.25	35.25	35.23	4.44%	402,962
Jul 31, 2026	33.25	33.75	32.50	33.75	33.74	1.50%	296,469
Jul 30, 2026	32.25	33.25	32.00	33.25	33.24	3.10%	244,072
Jul 27, 2026	31.75	32.25	31.50	32.25	32.24	0.78%	168,447
Jul 24, 2026	32.50	32.50	31.50	32.00	31.99	-3.03%	871,442
Jul 23, 2026	34.75	34.75	32.75	33.00	32.99	-5.04%	612,626
Jul 22, 2026	35.00	35.00	34.50	34.75	34.74	-1.42%	181,250
Jul 21, 2026	34.50	35.50	34.50	35.25	35.23	1.44%	90,020
Jul 20, 2026	34.50	34.75	34.00	34.75	34.74	-	240,626
Jul 17, 2026	37.25	37.25	34.25	34.75	34.74	-6.71%	775,819
Jul 16, 2026	35.50	37.50	35.50	37.25	37.23	4.93%	356,919
Jul 15, 2026	34.75	35.50	34.50	35.50	35.48	2.16%	242,653
Jul 14, 2026	35.25	35.25	34.50	34.75	34.74	-1.42%	36,901
Jul 13, 2026	35.25	35.25	34.50	35.25	35.23	-	50,876