Alphabet Inc. (BKK:GOOGL03)
Thailand · Delayed Price · Currency is THB 6.25
-0.15 (-2.34%)
Last updated: May 25, 2026, 11:52 AM ICT
BKK:GOOGL03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | - | 367,237 |
| May 21, 2026 | 6.35 | 6.45 | 6.25 | 6.40 | 6.40 | - | 45,060 |
| May 20, 2026 | 6.40 | 6.55 | 6.30 | 6.40 | 6.40 | -2.29% | 174,216 |
| May 19, 2026 | 6.50 | 6.65 | 6.45 | 6.55 | 6.55 | 0.77% | 234,983 |
| May 18, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | 0.78% | 313,737 |
| May 15, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | -1.53% | 37,355 |
| May 14, 2026 | 6.30 | 6.60 | 6.30 | 6.55 | 6.55 | 3.97% | 535,560 |
| May 13, 2026 | 6.30 | 6.35 | 6.20 | 6.30 | 6.30 | - | 145,100 |
| May 12, 2026 | 6.45 | 6.45 | 6.25 | 6.30 | 6.30 | -2.33% | 81,188 |
| May 11, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 560,111 |
| May 8, 2026 | 6.50 | 6.50 | 6.35 | 6.50 | 6.50 | - | 195,160 |
| May 7, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 2.36% | 60,731 |
| May 6, 2026 | 6.30 | 6.45 | 6.30 | 6.35 | 6.35 | - | 43,831 |
| May 5, 2026 | 6.15 | 6.35 | 6.00 | 6.35 | 6.35 | 4.10% | 262,405 |
| Apr 30, 2026 | 5.70 | 6.20 | 5.70 | 6.10 | 6.10 | 7.02% | 451,396 |
| Apr 29, 2026 | 5.65 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | 169,314 |
| Apr 28, 2026 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | 2.68% | 307,771 |
| Apr 27, 2026 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | 1.82% | 404,088 |
| Apr 24, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | 219,109 |
| Apr 23, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 8,189 |
| Apr 22, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 109,795 |
| Apr 21, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 10,189 |
| Apr 20, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | 371,603 |
| Apr 17, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 97,066 |
| Apr 16, 2026 | 5.15 | 5.50 | 5.10 | 5.45 | 5.45 | 5.83% | 206,316 |
| Apr 10, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | 103,381 |
| Apr 9, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 264,117 |
| Apr 8, 2026 | 4.90 | 5.15 | 4.88 | 5.10 | 5.10 | 3.24% | 287,005 |
| Apr 7, 2026 | 4.78 | 4.94 | 4.78 | 4.94 | 4.94 | 2.92% | 168,194 |
| Apr 3, 2026 | 4.76 | 4.86 | 4.74 | 4.80 | 4.80 | - | 34,357 |
| Apr 2, 2026 | 4.74 | 4.86 | 4.74 | 4.80 | 4.80 | 1.69% | 55,338 |
| Apr 1, 2026 | 4.58 | 4.78 | 4.58 | 4.72 | 4.72 | 3.06% | 243,146 |
| Mar 31, 2026 | 4.56 | 4.58 | 4.50 | 4.58 | 4.58 | 0.44% | 258,723 |
| Mar 30, 2026 | 4.62 | 4.62 | 4.48 | 4.56 | 4.56 | -1.72% | 52,963 |
| Mar 27, 2026 | 4.74 | 4.76 | 4.60 | 4.64 | 4.64 | -2.11% | 180,658 |
| Mar 26, 2026 | 4.80 | 4.82 | 4.74 | 4.74 | 4.74 | -1.66% | 95,789 |
| Mar 25, 2026 | 4.94 | 4.94 | 4.78 | 4.82 | 4.82 | -2.43% | 195,901 |
| Mar 24, 2026 | 5.00 | 5.00 | 4.88 | 4.94 | 4.94 | 0.41% | 38,665 |
| Mar 23, 2026 | 5.05 | 5.05 | 4.86 | 4.92 | 4.92 | -1.20% | 28,510 |
| Mar 20, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 15,168 |
| Mar 19, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 225,976 |
| Mar 18, 2026 | 4.92 | 5.10 | 3.50 | 5.05 | 5.05 | 2.64% | 169,256 |
| Mar 17, 2026 | 4.92 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 17,636 |
| Mar 16, 2026 | 4.96 | 4.96 | 4.80 | 4.94 | 4.94 | 0.41% | 69,545 |
| Mar 13, 2026 | 4.92 | 4.92 | 4.86 | 4.92 | 4.92 | 0.82% | 141,235 |
| Mar 12, 2026 | 4.90 | 4.96 | 4.86 | 4.88 | 4.88 | 0.41% | 40,494 |
| Mar 11, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | -0.41% | 32,200 |
| Mar 10, 2026 | 4.74 | 4.88 | 4.72 | 4.88 | 4.88 | 2.95% | 81,753 |
| Mar 9, 2026 | 4.78 | 4.80 | 4.66 | 4.74 | 4.74 | -1.61% | 339,834 |
| Mar 6, 2026 | 4.82 | 4.84 | 4.76 | 4.82 | 4.82 | - | 397,721 |