Alphabet Inc. (BKK:GOOGL03)
Thailand · Delayed Price · Currency is THB 5.75
-0.20 (-3.36%)
At close: Aug 13, 2026
BKK:GOOGL03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.95 | 6.05 | 5.90 | 5.95 | 5.95 | -1.65% | 116,302 |
| Aug 6, 2026 | 6.05 | 6.35 | 5.95 | 6.05 | 6.05 | -3.97% | 243,088 |
| Aug 5, 2026 | 6.25 | 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 | 5.95 | 6.00 | 5.70 | 6.00 | 6.00 | 5.26% | 391,204 |
| Jul 31, 2026 | 5.65 | 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 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 78,528 |
| Jul 21, 2026 | 6.00 | 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 | 6.00 | 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 |
| Jul 9, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 747,499 |
| Jul 8, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | - | 156,984 |
| Jul 7, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 100,031 |
| Jul 6, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | 1.69% | 56,958 |
| Jul 3, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 659,350 |
| Jul 2, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | - | 141,728 |
| Jul 1, 2026 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 1.71% | 418,809 |
| Jun 30, 2026 | 5.70 | 5.95 | 5.70 | 5.85 | 5.85 | 1.74% | 49,322 |
| Jun 29, 2026 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | - | 28,055 |
| Jun 26, 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | 0.88% | 246,112 |
| Jun 25, 2026 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -2.56% | 79,883 |
| Jun 24, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 3.54% | 69,426 |
| Jun 23, 2026 | 5.95 | 5.95 | 5.65 | 5.65 | 5.65 | -5.83% | 254,458 |
| Jun 22, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 17,971 |
| Jun 19, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 77,194 |
| Jun 18, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -1.64% | 23,410 |
| Jun 17, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 135,499 |
| Jun 16, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 61,811 |
| Jun 15, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | 153,229 |
| Jun 12, 2026 | 5.90 | 6.00 | 5.75 | 5.95 | 5.95 | - | 109,531 |
| Jun 11, 2026 | 5.90 | 6.05 | 5.85 | 5.95 | 5.95 | - | 83,162 |
| Jun 10, 2026 | 6.05 | 6.10 | 5.90 | 5.95 | 5.95 | -0.79% | 121,764 |
| Jun 9, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 83,446 |
| Jun 8, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 272,423 |
| Jun 5, 2026 | 5.85 | 6.15 | 5.85 | 6.10 | 6.10 | 4.27% | 181,949 |
| Jun 4, 2026 | 6.00 | 6.10 | 5.85 | 5.85 | 5.85 | -2.50% | 1,631,229 |
| Jun 2, 2026 | 6.30 | 6.30 | 5.95 | 6.00 | 6.00 | -5.51% | 456,542 |
| May 29, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | -0.78% | 14,176 |