Alphabet Inc. (BKK:GOOGL19)
Thailand · Delayed Price · Currency is THB 4.840
0.00 (0.00%)
At close: Nov 6, 2026
BKK:GOOGL19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.78 | 4.94 | 4.64 | 4.84 | 4.84 | - | 110,210 |
| Nov 5, 2026 | 4.74 | 4.96 | 4.74 | 4.84 | 4.84 | 2.54% | 47,427 |
| Nov 4, 2026 | 4.74 | 4.74 | 4.62 | 4.72 | 4.72 | 0.85% | 27,117 |
| Nov 3, 2026 | 4.80 | 4.86 | 4.64 | 4.68 | 4.68 | -2.50% | 48,561 |
| Nov 2, 2026 | 4.76 | 4.80 | 4.70 | 4.80 | 4.80 | 0.42% | 287,791 |
| Oct 30, 2026 | 4.90 | 4.90 | 4.72 | 4.78 | 4.78 | -3.24% | 450,207 |
| Oct 29, 2026 | 5.50 | 5.50 | 4.92 | 4.94 | 4.94 | -9.36% | 160,851 |
| Oct 28, 2026 | 5.35 | 5.55 | 5.35 | 5.45 | 5.45 | 1.87% | 32,571 |
| Oct 27, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 186,396 |
| Oct 26, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -2.68% | 54,373 |
| Oct 22, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -2.61% | 18,190 |
| Oct 21, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 11,940 |
| Oct 20, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 2,371 |
| Oct 19, 2026 | 5.75 | 5.90 | 5.70 | 5.75 | 5.75 | - | 3,219 |
| Oct 15, 2026 | 5.75 | 6.10 | 5.70 | 5.75 | 5.75 | -3.36% | 20,436 |
| Oct 14, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 33,346 |
| Oct 12, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 1,564 |
| Oct 9, 2026 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | - | 40,888 |
| Oct 8, 2026 | 5.85 | 5.95 | 5.75 | 5.90 | 5.90 | 1.72% | 9,700 |
| Oct 7, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 40,136 |
| Oct 6, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 56,960 |
| Oct 5, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 4,471 |
| Oct 2, 2026 | 5.75 | 5.90 | 5.70 | 5.75 | 5.75 | -2.54% | 32,031 |
| Oct 1, 2026 | 5.90 | 6.00 | 5.75 | 5.90 | 5.90 | 2.61% | 101,050 |
| Sep 30, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 4,706 |
| Sep 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 3,903 |
| Sep 28, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 6,509 |
| Sep 25, 2026 | 5.65 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 7,418 |
| 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 |