Alphabet Inc. (BKK:GOOGL01)
Thailand · Delayed Price · Currency is THB 35.75
+2.25 (6.72%)
At close: Apr 30, 2026
BKK:GOOGL01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 36.00 | 36.25 | 33.25 | 35.75 | 35.75 | 6.72% | 1,664,007 |
| Apr 29, 2026 | 33.75 | 34.00 | 33.00 | 33.50 | 33.50 | -0.74% | 155,161 |
| Apr 28, 2026 | 32.75 | 33.75 | 32.75 | 33.75 | 33.75 | 3.05% | 76,833 |
| Apr 27, 2026 | 32.50 | 33.00 | 32.25 | 32.75 | 32.75 | 0.77% | 625,411 |
| Apr 24, 2026 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | 0.78% | 23,552 |
| Apr 23, 2026 | 32.00 | 32.25 | 31.75 | 32.25 | 32.25 | 1.57% | 264,557 |
| Apr 22, 2026 | 32.00 | 32.00 | 31.50 | 31.75 | 31.75 | -0.78% | 103,773 |
| Apr 21, 2026 | 31.75 | 32.25 | 31.75 | 32.00 | 32.00 | - | 59,273 |
| Apr 20, 2026 | 32.00 | 32.25 | 31.25 | 32.00 | 32.00 | - | 390,565 |
| Apr 17, 2026 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | 0.79% | 76,898 |
| Apr 16, 2026 | 30.25 | 32.00 | 29.75 | 31.75 | 31.75 | 5.83% | 196,603 |
| Apr 10, 2026 | 30.00 | 30.25 | 29.25 | 30.00 | 30.00 | 1.69% | 268,056 |
| Apr 9, 2026 | 30.00 | 30.25 | 29.50 | 29.50 | 29.50 | -1.67% | 136,400 |
| Apr 8, 2026 | 29.00 | 30.00 | 28.75 | 30.00 | 30.00 | 3.45% | 171,882 |
| Apr 7, 2026 | 28.50 | 29.25 | 28.00 | 29.00 | 29.00 | 3.57% | 158,976 |
| Apr 3, 2026 | 28.75 | 28.75 | 28.00 | 28.00 | 28.00 | - | 133,457 |
| Apr 2, 2026 | 28.00 | 29.00 | 27.75 | 28.00 | 28.00 | - | 187,955 |
| Apr 1, 2026 | 26.75 | 28.00 | 26.75 | 28.00 | 28.00 | 4.67% | 503,354 |
| Mar 31, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | 0.94% | 49,576 |
| Mar 30, 2026 | 27.25 | 27.25 | 26.25 | 26.50 | 26.50 | -2.75% | 465,458 |
| Mar 27, 2026 | 28.00 | 28.00 | 27.00 | 27.25 | 27.25 | -2.68% | 242,219 |
| Mar 26, 2026 | 28.00 | 28.25 | 27.75 | 28.00 | 28.00 | -1.75% | 186,506 |
| Mar 25, 2026 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | -1.72% | 97,941 |
| Mar 24, 2026 | 28.75 | 29.25 | 28.50 | 29.00 | 29.00 | 1.75% | 53,187 |
| 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 |