Alphabet Inc. (BKK:GOOGL19)
Thailand · Delayed Price · Currency is THB 5.70
+0.05 (0.88%)
At close: Sep 25, 2026
BKK:GOOGL19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.70 | 5.85 | 5.65 | 5.65 | 5.65 | -4.24% | 128,676 |
| Sep 23, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | -0.84% | 101,260 |
| Sep 22, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | - | 276,082 |
| Sep 21, 2026 | 5.95 | 6.00 | 5.80 | 5.95 | 5.95 | 0.85% | 43,277 |
| Sep 18, 2026 | 5.85 | 5.90 | 5.75 | 5.90 | 5.90 | 2.61% | 331,218 |
| Sep 17, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 79,084 |
| Sep 16, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 5,346 |
| Sep 15, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | 2.68% | 74,375 |
| Sep 14, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 157,330 |
| Sep 11, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | - | 55,108 |
| Sep 10, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | - | 172,172 |
| Sep 9, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 19,893 |
| Sep 8, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 3,697 |
| Sep 7, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 6,465 |
| Sep 4, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.84% | 545 |
| Sep 3, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 10,143 |
| Sep 2, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | 14,467 |
| Sep 1, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 7,426 |
| Aug 31, 2026 | 5.65 | 5.80 | 5.65 | 5.70 | 5.70 | 0.88% | 13,141 |
| Aug 28, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 15,891 |
| Aug 27, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 66,970 |
| Aug 26, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | 4,170 |
| Aug 25, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 1.79% | 5,557 |
| Aug 24, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | - | 4,095 |
| Aug 21, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 32,336 |
| Aug 20, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 26,037 |
| Aug 19, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 15,261 |
| Aug 18, 2026 | 5.75 | 5.80 | 5.65 | 5.65 | 5.65 | -2.59% | 22,975 |
| Aug 17, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 81,053 |
| Aug 14, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 349,754 |
| Aug 13, 2026 | 5.95 | 5.95 | 5.70 | 5.75 | 5.75 | -3.36% | 354,739 |
| Aug 11, 2026 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 38,483 |
| Aug 10, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 34,478 |
| Aug 7, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 11,015 |
| Aug 6, 2026 | 6.30 | 6.30 | 5.90 | 6.00 | 6.00 | -4.76% | 109,372 |
| Aug 5, 2026 | 6.15 | 6.30 | 6.10 | 6.30 | 6.30 | 1.61% | 86,071 |
| Aug 4, 2026 | 6.05 | 6.30 | 6.05 | 6.20 | 6.20 | 2.48% | 96,916 |
| Aug 3, 2026 | 5.70 | 6.05 | 5.70 | 6.05 | 6.05 | 5.22% | 73,373 |
| Jul 31, 2026 | 5.60 | 5.75 | 5.55 | 5.75 | 5.75 | 1.77% | 68,343 |
| Jul 30, 2026 | 5.50 | 5.65 | 5.40 | 5.65 | 5.65 | 3.67% | 8,839 |
| Jul 27, 2026 | 5.40 | 5.50 | 5.35 | 5.45 | 5.45 | - | 11,262 |
| Jul 24, 2026 | 5.55 | 5.55 | 5.35 | 5.45 | 5.45 | -2.68% | 93,731 |
| Jul 23, 2026 | 5.90 | 5.90 | 5.55 | 5.60 | 5.60 | -4.27% | 101,134 |
| Jul 22, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -2.50% | 15,406 |
| Jul 21, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | 43,556 |
| Jul 20, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | - | 11,604 |
| Jul 17, 2026 | 6.30 | 6.30 | 5.85 | 5.90 | 5.90 | -7.81% | 143,421 |
| Jul 16, 2026 | 6.05 | 6.40 | 6.05 | 6.40 | 6.40 | 5.79% | 6,329 |
| Jul 15, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 2.54% | 135 |
| Jul 14, 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 1,111 |