Alphabet Inc. (BKK:GOOGL03)
Thailand · Delayed Price · Currency is THB 4.800
+0.020 (0.42%)
At close: Nov 2, 2026
BKK:GOOGL03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.78 | 4.82 | 4.70 | 4.80 | 4.80 | 0.42% | 825,072 |
| Oct 30, 2026 | 4.90 | 4.90 | 4.74 | 4.78 | 4.78 | -3.63% | 2,105,347 |
| Oct 29, 2026 | 5.50 | 5.55 | 4.92 | 4.96 | 4.96 | -9.82% | 854,961 |
| Oct 28, 2026 | 5.40 | 5.55 | 5.35 | 5.50 | 5.50 | 1.85% | 300,584 |
| Oct 27, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 222,285 |
| Oct 26, 2026 | 5.55 | 5.60 | 5.40 | 5.45 | 5.45 | -2.68% | 215,219 |
| Oct 22, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -2.61% | 176,810 |
| Oct 21, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 28,211 |
| Oct 20, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | 0.87% | 35,554 |
| Oct 19, 2026 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | - | 183,326 |
| Oct 15, 2026 | 6.00 | 6.10 | 5.70 | 5.75 | 5.75 | -3.36% | 395,878 |
| Oct 14, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | 0.85% | 113,478 |
| Oct 12, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 370,454 |
| Oct 9, 2026 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | - | 222,890 |
| Oct 8, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 69,416 |
| Oct 7, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 60,137 |
| Oct 6, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 44,030 |
| Oct 5, 2026 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 0.87% | 19,670 |
| Oct 2, 2026 | 5.75 | 5.90 | 5.70 | 5.75 | 5.75 | -2.54% | 132,542 |
| Oct 1, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 2.61% | 306,773 |
| Sep 30, 2026 | 5.70 | 5.80 | 5.65 | 5.75 | 5.75 | - | 120,743 |
| Sep 29, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | - | 62,702 |
| Sep 28, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 71,590 |
| Sep 25, 2026 | 5.75 | 5.80 | 5.65 | 5.75 | 5.75 | 0.88% | 120,054 |
| Sep 24, 2026 | 5.70 | 5.85 | 5.60 | 5.70 | 5.70 | -3.39% | 324,913 |
| Sep 23, 2026 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 225,413 |
| Sep 22, 2026 | 5.95 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 107,588 |
| Sep 21, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 136,222 |
| Sep 18, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 2.61% | 78,609 |
| Sep 17, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 121,850 |
| Sep 16, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 175,253 |
| Sep 15, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | 1.79% | 66,945 |
| Sep 14, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 31,940 |
| Sep 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 89 |
| Sep 10, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | -1.79% | 356,030 |
| Sep 9, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 72,227 |
| Sep 8, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 17,615 |
| Sep 7, 2026 | 5.65 | 5.70 | 5.50 | 5.65 | 5.65 | -0.83% | 38,336 |
| Sep 4, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 2.70% | 100,679 |
| Sep 3, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | - | 57,539 |
| Sep 2, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 91,434 |
| Sep 1, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 49,553 |
| Aug 31, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 33,189 |
| Aug 28, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | 72,789 |
| Aug 27, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - | 25,334 |
| Aug 26, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 16,098 |
| Aug 25, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 1.79% | 19,076 |
| Aug 24, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 20,186 |
| Aug 21, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | -0.88% | 185,000 |
| Aug 20, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 182,313 |