The Goldman Sachs Group, Inc. (BKK:GSUS06)
Thailand · Delayed Price · Currency is THB 4.060
-0.020 (-0.49%)
At close: Dec 30, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 3.66 | 3.68 | 3.54 | 3.54 | 3.52 | -2.75% | 18,023 |
| Nov 3, 2025 | 3.64 | 3.70 | 3.62 | 3.64 | 3.62 | - | 20,464 |
| Oct 31, 2025 | 3.64 | 3.72 | 3.62 | 3.64 | 3.62 | - | 94,534 |
| Oct 30, 2025 | 3.66 | 3.68 | 3.60 | 3.64 | 3.62 | -0.55% | 144,422 |
| Oct 29, 2025 | 3.68 | 3.70 | 3.64 | 3.66 | 3.64 | -0.54% | 11,670 |
| Oct 28, 2025 | 3.70 | 3.74 | 3.64 | 3.68 | 3.66 | -0.54% | 345,729 |
| Oct 27, 2025 | 3.54 | 3.70 | 3.54 | 3.70 | 3.68 | 5.11% | 39,422 |
| Oct 24, 2025 | 3.58 | 3.58 | 3.50 | 3.52 | 3.50 | -1.12% | 20,236 |
| Oct 22, 2025 | 3.58 | 3.60 | 3.54 | 3.56 | 3.54 | - | 16,212 |
| Oct 21, 2025 | 3.52 | 3.58 | 3.52 | 3.56 | 3.54 | 1.14% | 11,738 |
| Oct 20, 2025 | 3.50 | 3.58 | 3.48 | 3.52 | 3.50 | 0.57% | 68,352 |
| Oct 17, 2025 | 3.58 | 3.62 | 3.50 | 3.50 | 3.48 | -2.23% | 49,158 |