The Goldman Sachs Group, Inc. (BKK:GSUS06)
Thailand · Delayed Price · Currency is THB 3.880
+0.100 (2.65%)
At close: Mar 4, 2026
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.10 | 4.12 | 3.76 | 3.78 | 3.78 | -8.70% | 1,163,124 |
| Feb 27, 2026 | 4.10 | 4.16 | 4.08 | 4.14 | 4.12 | 0.98% | 34,806 |
| Feb 26, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.08 | 2.50% | 49,187 |
| Feb 25, 2026 | 3.96 | 4.02 | 3.94 | 4.00 | 3.98 | 0.50% | 34,925 |
| Feb 24, 2026 | 4.08 | 4.10 | 3.94 | 3.98 | 3.96 | -2.45% | 65,080 |
| Feb 23, 2026 | 4.10 | 4.14 | 4.02 | 4.08 | 4.06 | -0.49% | 23,172 |
| Feb 20, 2026 | 4.18 | 4.18 | 4.06 | 4.10 | 4.08 | -0.97% | 11,214 |
| Feb 19, 2026 | 4.12 | 4.20 | 4.12 | 4.14 | 4.12 | -0.48% | 96,463 |
| Feb 18, 2026 | 4.10 | 4.16 | 4.08 | 4.16 | 4.14 | 2.97% | 4,264 |
| Feb 17, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.02 | 1.00% | 39,178 |
| Feb 16, 2026 | 4.02 | 4.04 | 3.86 | 4.00 | 3.98 | -1.48% | 10,379 |
| Feb 13, 2026 | 4.22 | 4.26 | 4.00 | 4.06 | 4.04 | -3.33% | 79,507 |
| Feb 12, 2026 | 4.24 | 4.24 | 4.16 | 4.20 | 4.18 | -0.47% | 1,465 |
| Feb 11, 2026 | 4.22 | 4.30 | 4.18 | 4.22 | 4.20 | -0.47% | 11,935 |
| Feb 10, 2026 | 4.16 | 4.24 | 4.14 | 4.24 | 4.22 | 1.92% | 317 |
| Feb 9, 2026 | 4.06 | 4.20 | 4.06 | 4.16 | 4.14 | 2.97% | 43,541 |
| Feb 6, 2026 | 4.14 | 4.14 | 4.00 | 4.04 | 4.02 | -2.42% | 161,921 |
| Feb 5, 2026 | 4.24 | 4.24 | 4.10 | 4.14 | 4.12 | -2.36% | 20,440 |
| Feb 4, 2026 | 4.28 | 4.30 | 4.16 | 4.24 | 4.22 | -0.93% | 17,525 |
| Feb 3, 2026 | 4.20 | 4.28 | 4.14 | 4.28 | 4.26 | 1.90% | 25,181 |
| Feb 2, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.18 | 0.96% | 4,408 |
| Jan 30, 2026 | 4.16 | 4.22 | 4.16 | 4.16 | 4.14 | - | 32,876 |
| Jan 29, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.14 | 0.97% | 16,729 |
| Jan 28, 2026 | 4.16 | 4.16 | 4.10 | 4.12 | 4.10 | -1.44% | 1,483 |
| Jan 27, 2026 | 4.06 | 4.20 | 4.06 | 4.18 | 4.16 | 2.96% | 53,139 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.02 | 4.06 | 4.04 | -5.14% | 418,612 |
| Jan 23, 2026 | 4.30 | 4.32 | 4.26 | 4.28 | 4.26 | -0.93% | 8,915 |
| Jan 22, 2026 | 4.22 | 4.34 | 4.20 | 4.32 | 4.30 | 2.37% | 7,534 |
| Jan 21, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 4.20 | 0.48% | 4,843 |
| Jan 20, 2026 | 4.34 | 4.34 | 4.20 | 4.20 | 4.18 | -4.55% | 3,929 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.34 | 4.40 | 4.38 | 0.92% | 36,583 |
| Jan 16, 2026 | 4.18 | 4.40 | 4.10 | 4.36 | 4.34 | 4.31% | 157,499 |
| Jan 15, 2026 | 4.20 | 4.22 | 4.12 | 4.18 | 4.16 | -0.48% | 82,172 |
| Jan 14, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.18 | -1.87% | 255,576 |
| Jan 13, 2026 | 4.16 | 4.28 | 4.16 | 4.28 | 4.26 | 2.39% | 22,524 |
| Jan 12, 2026 | 4.28 | 4.28 | 4.18 | 4.18 | 4.16 | -1.88% | 22,372 |
| Jan 9, 2026 | 4.24 | 4.26 | 4.18 | 4.26 | 4.24 | 0.47% | 31,193 |
| Jan 8, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.22 | -0.93% | 160,834 |
| Jan 7, 2026 | 4.24 | 4.30 | 4.22 | 4.28 | 4.26 | 0.94% | 9,402 |
| Jan 6, 2026 | 4.10 | 4.30 | 4.10 | 4.24 | 4.22 | 4.43% | 58,098 |
| Jan 5, 2026 | 4.06 | 4.12 | 3.96 | 4.06 | 4.04 | - | 11,012 |
| Dec 30, 2025 | 4.08 | 4.12 | 4.00 | 4.06 | 4.04 | -0.49% | 8,511 |
| Dec 29, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 4.06 | 0.99% | 105,516 |
| Dec 26, 2025 | 4.08 | 4.10 | 4.02 | 4.04 | 4.02 | -0.98% | 6,226 |
| Dec 25, 2025 | 4.04 | 4.08 | 4.00 | 4.08 | 4.06 | 0.99% | 2,325 |
| Dec 24, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.02 | - | 310,632 |
| Dec 23, 2025 | 4.02 | 4.04 | 3.96 | 4.04 | 4.02 | 0.50% | 544,237 |
| Dec 22, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.00 | 1.52% | 446 |
| Dec 19, 2025 | 3.92 | 4.00 | 3.92 | 3.96 | 3.94 | 1.02% | 2,447 |
| Dec 18, 2025 | 3.98 | 4.02 | 3.90 | 3.92 | 3.90 | -1.01% | 300,963 |