Alphabet Inc. (BKK:GOOGL03)
Thailand · Delayed Price · Currency is THB 4.780
-0.020 (-0.42%)
Last updated: Mar 2, 2026, 4:22 PM ICT
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.76 | 4.82 | 4.74 | 4.78 | 4.78 | -0.42% | 154,589 |
| Feb 27, 2026 | 4.84 | 4.88 | 4.72 | 4.80 | 4.80 | -0.83% | 119,774 |
| Feb 26, 2026 | 4.86 | 4.90 | 4.84 | 4.84 | 4.84 | -0.41% | 78,337 |
| Feb 25, 2026 | 4.88 | 4.88 | 4.78 | 4.86 | 4.86 | -0.41% | 724,996 |
| Feb 24, 2026 | 4.92 | 4.96 | 4.84 | 4.88 | 4.88 | -0.41% | 59,782 |
| Feb 23, 2026 | 4.88 | 4.94 | 4.76 | 4.90 | 4.90 | 1.24% | 132,181 |
| Feb 20, 2026 | 4.72 | 4.84 | 4.70 | 4.84 | 4.84 | 2.54% | 114,223 |
| Feb 19, 2026 | 4.76 | 4.78 | 4.72 | 4.72 | 4.72 | -1.67% | 161,307 |
| Feb 18, 2026 | 4.74 | 4.80 | 4.66 | 4.80 | 4.80 | 0.42% | 105,127 |
| Feb 17, 2026 | 4.76 | 4.80 | 4.72 | 4.78 | 4.78 | -0.42% | 45,933 |
| Feb 16, 2026 | 4.82 | 4.84 | 4.74 | 4.80 | 4.80 | -0.41% | 126,118 |
| Feb 13, 2026 | 4.82 | 4.90 | 4.78 | 4.82 | 4.82 | -1.23% | 175,196 |
| Feb 12, 2026 | 4.84 | 5.00 | 4.84 | 4.88 | 4.88 | -2.01% | 855,621 |
| Feb 11, 2026 | 5.05 | 5.10 | 4.92 | 4.98 | 4.98 | -2.35% | 389,074 |
| Feb 10, 2026 | 5.05 | 5.10 | 4.98 | 5.10 | 5.10 | - | 171,712 |
| Feb 9, 2026 | 5.25 | 5.25 | 5.00 | 5.10 | 5.10 | -1.92% | 448,363 |
| Feb 6, 2026 | 5.15 | 5.25 | 4.92 | 5.20 | 5.20 | -0.95% | 396,812 |
| Feb 5, 2026 | 5.45 | 5.45 | 5.20 | 5.25 | 5.25 | -2.78% | 393,962 |
| Feb 4, 2026 | 5.50 | 5.55 | 5.35 | 5.40 | 5.40 | -1.82% | 1,271,776 |
| Feb 3, 2026 | 5.35 | 5.55 | 5.30 | 5.50 | 5.50 | 2.80% | 341,163 |
| Feb 2, 2026 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 217,645 |
| Jan 30, 2026 | 5.35 | 5.35 | 5.10 | 5.25 | 5.25 | -1.87% | 256,435 |
| Jan 29, 2026 | 5.25 | 5.40 | 5.15 | 5.35 | 5.35 | 1.90% | 170,571 |
| Jan 28, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 235,016 |
| Jan 27, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 189,978 |
| Jan 26, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 140,182 |
| Jan 23, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 152,686 |
| Jan 22, 2026 | 4.98 | 5.25 | 4.96 | 5.25 | 5.25 | 3.96% | 186,289 |
| Jan 21, 2026 | 4.98 | 5.10 | 4.98 | 5.05 | 5.05 | 1.81% | 42,409 |
| Jan 20, 2026 | 5.15 | 5.15 | 4.96 | 4.96 | 4.96 | -3.69% | 182,621 |
| Jan 19, 2026 | 5.25 | 5.25 | 5.05 | 5.15 | 5.15 | -1.90% | 142,242 |
| Jan 16, 2026 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | -1.87% | 117,107 |
| Jan 15, 2026 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | - | 204,027 |
| Jan 14, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 260,545 |
| Jan 13, 2026 | 5.10 | 5.30 | 5.05 | 5.30 | 5.30 | 3.92% | 217,322 |
| Jan 12, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 255,563 |
| Jan 9, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 253,789 |
| Jan 8, 2026 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | 4.67% | 261,921 |
| Jan 7, 2026 | 4.98 | 5.00 | 4.88 | 4.92 | 4.92 | - | 214,080 |
| Jan 6, 2026 | 4.96 | 5.00 | 4.92 | 4.92 | 4.92 | -0.81% | 252,817 |
| Jan 5, 2026 | 4.94 | 4.98 | 4.92 | 4.96 | 4.96 | - | 184,780 |
| Dec 30, 2025 | 4.92 | 4.98 | 4.90 | 4.96 | 4.96 | 0.81% | 88,210 |
| Dec 29, 2025 | 4.90 | 4.92 | 4.86 | 4.92 | 4.92 | 0.41% | 69,020 |
| Dec 26, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | - | 210,922 |
| Dec 25, 2025 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | - | 35,841 |
| Dec 24, 2025 | 4.84 | 4.92 | 4.82 | 4.90 | 4.90 | 1.24% | 219,895 |
| Dec 23, 2025 | 4.84 | 4.86 | 4.78 | 4.84 | 4.84 | - | 171,196 |
| Dec 22, 2025 | 4.78 | 4.88 | 4.76 | 4.84 | 4.84 | 0.83% | 181,213 |
| Dec 19, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 1.69% | 184,592 |
| Dec 18, 2025 | 4.86 | 4.88 | 4.68 | 4.72 | 4.72 | -2.88% | 764,098 |