Alphabet Inc. (BKK:GOOGL03)
Thailand · Delayed Price · Currency is THB 5.90
-0.05 (-0.84%)
At close: Jul 3, 2026
BKK:GOOGL03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 1.59% | 18,983 |
| May 27, 2026 | 6.30 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 42,854 |
| May 26, 2026 | 6.50 | 6.50 | 6.30 | 6.35 | 6.35 | -2.31% | 39,904 |
| May 25, 2026 | 6.40 | 6.50 | 6.25 | 6.50 | 6.50 | 1.56% | 30,177 |
| 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 | 6.55 | 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 | 6.45 | 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 |