Alphabet Inc. (BKK:GOOGL03)
Thailand · Delayed Price · Currency is THB 5.90
-0.10 (-1.67%)
At close: Sep 23, 2026
BKK:GOOGL03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 63,600 |
| Aug 18, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 56,986 |
| Aug 17, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 201,751 |
| Aug 14, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | - | 276,212 |
| Aug 13, 2026 | 5.95 | 5.95 | 5.70 | 5.75 | 5.75 | -3.36% | 289,344 |
| Aug 11, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 42,855 |
| Aug 10, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 257,912 |
| Aug 7, 2026 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | -1.65% | 116,302 |
| Aug 6, 2026 | 6.30 | 6.35 | 5.95 | 6.05 | 6.05 | -3.97% | 243,088 |
| Aug 5, 2026 | 6.20 | 6.30 | 6.10 | 6.30 | 6.30 | 0.80% | 163,147 |
| Aug 4, 2026 | 6.05 | 6.30 | 6.05 | 6.25 | 6.25 | 4.17% | 498,121 |
| Aug 3, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 5.26% | 391,204 |
| Jul 31, 2026 | 5.60 | 5.75 | 5.55 | 5.70 | 5.70 | 1.79% | 266,285 |
| Jul 30, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 282,708 |
| Jul 27, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | 277,154 |
| Jul 24, 2026 | 5.55 | 5.55 | 5.30 | 5.45 | 5.45 | -2.68% | 572,426 |
| Jul 23, 2026 | 5.90 | 5.95 | 5.60 | 5.60 | 5.60 | -5.88% | 550,993 |
| Jul 22, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 78,528 |
| Jul 21, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | 188,856 |
| Jul 20, 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 168,348 |
| Jul 17, 2026 | 6.35 | 6.35 | 5.85 | 5.90 | 5.90 | -7.09% | 735,817 |
| Jul 16, 2026 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 4.96% | 197,524 |
| Jul 15, 2026 | 5.90 | 6.10 | 5.90 | 6.05 | 6.05 | 2.54% | 48,147 |
| Jul 14, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 40,361 |
| Jul 13, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 111,465 |
| Jul 10, 2026 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | -0.83% | 113,389 |