The Goldman Sachs Group, Inc. (BKK:GSUS06)
Thailand · Delayed Price · Currency is THB 4.360
+0.180 (4.31%)
Last updated: Jan 16, 2026, 4:25 PM ICT
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 4.34 | 4.34 | 4.20 | 4.20 | 4.20 | -4.55% | 3,929 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.34 | 4.40 | 4.40 | 0.92% | 36,583 |
| Jan 16, 2026 | 4.40 | 4.40 | 4.10 | 4.36 | 4.36 | 4.31% | 157,499 |
| Jan 15, 2026 | 4.20 | 4.22 | 4.12 | 4.18 | 4.18 | -0.48% | 82,172 |
| Jan 14, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -1.87% | 255,576 |
| Jan 13, 2026 | 4.28 | 4.28 | 4.16 | 4.28 | 4.28 | 2.39% | 22,524 |
| Jan 12, 2026 | 4.22 | 4.28 | 4.18 | 4.18 | 4.18 | -1.88% | 22,372 |
| Jan 9, 2026 | 4.24 | 4.26 | 4.18 | 4.26 | 4.26 | 0.47% | 31,193 |
| Jan 8, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -0.93% | 160,834 |
| Jan 7, 2026 | 4.24 | 4.30 | 4.22 | 4.28 | 4.28 | 0.94% | 9,402 |
| Jan 6, 2026 | 4.10 | 4.30 | 4.10 | 4.24 | 4.24 | 4.43% | 58,098 |
| Jan 5, 2026 | 4.06 | 4.12 | 3.96 | 4.06 | 4.06 | - | 11,012 |
| Dec 30, 2025 | 4.08 | 4.12 | 4.00 | 4.06 | 4.06 | -0.49% | 8,511 |
| Dec 29, 2025 | 4.08 | 4.08 | 4.04 | 4.08 | 4.08 | 0.99% | 105,516 |
| Dec 26, 2025 | 4.08 | 4.10 | 4.02 | 4.04 | 4.04 | -0.98% | 6,226 |
| Dec 25, 2025 | 4.04 | 4.08 | 4.00 | 4.08 | 4.08 | 0.99% | 2,325 |
| Dec 24, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | - | 310,632 |
| Dec 23, 2025 | 4.02 | 4.04 | 3.96 | 4.04 | 4.04 | 0.50% | 544,237 |
| Dec 22, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.52% | 446 |
| Dec 19, 2025 | 3.98 | 4.00 | 3.92 | 3.96 | 3.96 | 1.02% | 2,447 |
| Dec 18, 2025 | 3.90 | 4.02 | 3.90 | 3.92 | 3.92 | -1.01% | 300,963 |
| Dec 17, 2025 | 3.98 | 4.00 | 3.94 | 3.96 | 3.96 | -0.50% | 14,942 |
| Dec 16, 2025 | 4.02 | 4.04 | 3.94 | 3.98 | 3.98 | -1.97% | 24,439 |
| Dec 15, 2025 | 4.12 | 4.12 | 4.02 | 4.06 | 4.06 | -1.93% | 303,370 |
| Dec 12, 2025 | 4.04 | 4.18 | 4.04 | 4.14 | 4.14 | 2.99% | 715,887 |
| Dec 11, 2025 | 3.94 | 4.06 | 3.94 | 4.02 | 4.02 | 2.55% | 36,843 |
| Dec 9, 2025 | 3.92 | 3.94 | 3.92 | 3.92 | 3.92 | - | 1,826 |
| Dec 8, 2025 | 3.84 | 3.92 | 3.84 | 3.92 | 3.92 | 2.08% | 72,437 |
| Dec 4, 2025 | 3.78 | 3.84 | 3.72 | 3.84 | 3.84 | 3.23% | 5,187 |
| Dec 3, 2025 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | - | 13,105 |
| Dec 2, 2025 | 3.78 | 3.78 | 3.66 | 3.72 | 3.72 | -2.11% | 17,054 |
| Dec 1, 2025 | 3.80 | 3.82 | 3.72 | 3.80 | 3.78 | 0.53% | 25,251 |
| Nov 28, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | 3.76 | 1.07% | 903 |
| Nov 27, 2025 | 3.68 | 3.78 | 3.68 | 3.74 | 3.72 | 2.19% | 65,882 |
| Nov 26, 2025 | 3.70 | 3.72 | 3.60 | 3.66 | 3.64 | -1.08% | 12,713 |
| Nov 25, 2025 | 3.66 | 3.70 | 3.62 | 3.70 | 3.68 | 1.65% | 9,221 |
| Nov 24, 2025 | 3.60 | 3.64 | 3.50 | 3.64 | 3.62 | 0.55% | 37,438 |
| Nov 21, 2025 | 3.70 | 3.76 | 3.60 | 3.62 | 3.60 | -2.16% | 30,447 |
| Nov 20, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.68 | 2.21% | 180,195 |
| Nov 19, 2025 | 3.58 | 3.62 | 3.56 | 3.62 | 3.60 | 1.12% | 19,896 |
| Nov 18, 2025 | 3.66 | 3.70 | 3.58 | 3.58 | 3.56 | -3.24% | 46,789 |
| Nov 17, 2025 | 3.74 | 3.74 | 3.60 | 3.70 | 3.68 | -1.60% | 23,655 |
| Nov 14, 2025 | 3.88 | 3.88 | 3.70 | 3.76 | 3.74 | -3.09% | 220,915 |
| Nov 13, 2025 | 3.76 | 3.90 | 3.76 | 3.88 | 3.86 | 3.19% | 552,795 |
| Nov 12, 2025 | 3.68 | 3.78 | 3.68 | 3.76 | 3.74 | 2.17% | 32,846 |
| Nov 11, 2025 | 3.68 | 3.72 | 3.66 | 3.68 | 3.66 | - | 51,220 |
| Nov 10, 2025 | 3.62 | 3.68 | 3.54 | 3.68 | 3.66 | 1.66% | 30,190 |
| Nov 7, 2025 | 3.66 | 3.68 | 3.60 | 3.62 | 3.60 | -1.63% | 13,181 |
| Nov 6, 2025 | 3.68 | 3.70 | 3.64 | 3.68 | 3.66 | - | 3,188 |
| Nov 5, 2025 | 3.60 | 3.72 | 3.60 | 3.68 | 3.66 | 3.95% | 4,604 |