The Goldman Sachs Group, Inc. (BKK:GSUS06)
Thailand · Delayed Price · Currency is THB 4.160
+0.120 (2.97%)
At close: Feb 9, 2026
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4.06 | 4.20 | 4.06 | 4.16 | 4.16 | 2.97% | 43,541 |
| Feb 6, 2026 | 4.14 | 4.14 | 4.00 | 4.04 | 4.04 | -2.42% | 161,921 |
| Feb 5, 2026 | 4.24 | 4.24 | 4.10 | 4.14 | 4.14 | -2.36% | 20,440 |
| Feb 4, 2026 | 4.28 | 4.30 | 4.16 | 4.24 | 4.24 | -0.93% | 17,525 |
| Feb 3, 2026 | 4.20 | 4.28 | 4.14 | 4.28 | 4.28 | 1.90% | 25,181 |
| Feb 2, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | 0.96% | 4,408 |
| Jan 30, 2026 | 4.16 | 4.22 | 4.16 | 4.16 | 4.16 | - | 32,876 |
| Jan 29, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 0.97% | 16,729 |
| Jan 28, 2026 | 4.16 | 4.16 | 4.10 | 4.12 | 4.12 | -1.44% | 1,483 |
| Jan 27, 2026 | 4.06 | 4.20 | 4.06 | 4.18 | 4.18 | 2.96% | 53,139 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.02 | 4.06 | 4.06 | -5.14% | 418,612 |
| Jan 23, 2026 | 4.30 | 4.32 | 4.26 | 4.28 | 4.28 | -0.93% | 8,915 |
| Jan 22, 2026 | 4.22 | 4.34 | 4.20 | 4.32 | 4.32 | 2.37% | 7,534 |
| Jan 21, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 4.22 | 0.48% | 4,843 |
| 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 | 4.18 | 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 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | 2.39% | 22,524 |
| Jan 12, 2026 | 4.28 | 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 | 4.04 | 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 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | 1.02% | 2,447 |
| Dec 18, 2025 | 3.98 | 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 | 3.72 | 3.84 | 3.72 | 3.84 | 3.84 | 3.23% | 5,187 |
| Dec 3, 2025 | 3.72 | 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 | 3.76 | 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 | 3.73 | 2.19% | 65,882 |
| Nov 26, 2025 | 3.70 | 3.72 | 3.60 | 3.66 | 3.65 | -1.08% | 12,713 |
| Nov 25, 2025 | 3.66 | 3.70 | 3.62 | 3.70 | 3.69 | 1.65% | 9,221 |