The Goldman Sachs Group, Inc. (BKK:GSUS06)
Thailand · Delayed Price · Currency is THB 4.800
+0.060 (1.27%)
Last updated: Sep 3, 2026, 10:49 AM ICT
BKK:GSUS06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.82 | 4.88 | 4.74 | 4.74 | 4.74 | -2.07% | 15,135 |
| Sep 1, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.81% | 3,000 |
| Aug 31, 2026 | 4.90 | 4.92 | 4.86 | 4.90 | 4.88 | 0.41% | 2,520 |
| Aug 28, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.86 | -0.41% | 17,994 |
| Aug 27, 2026 | 4.96 | 4.96 | 4.88 | 4.90 | 4.88 | -1.21% | 31,964 |
| Aug 26, 2026 | 4.88 | 4.98 | 4.88 | 4.96 | 4.94 | 1.64% | 7,964 |
| Aug 25, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.86 | 0.83% | 883 |
| Aug 24, 2026 | 4.74 | 4.88 | 4.74 | 4.84 | 4.82 | 2.11% | 24,165 |
| Aug 21, 2026 | 4.78 | 4.82 | 4.70 | 4.74 | 4.72 | -1.25% | 34,961 |
| Aug 20, 2026 | 4.94 | 4.94 | 4.78 | 4.80 | 4.78 | -2.83% | 35,197 |
| Aug 19, 2026 | 4.94 | 4.94 | 4.88 | 4.94 | 4.92 | - | 9,818 |
| Aug 18, 2026 | 4.90 | 4.98 | 4.90 | 4.94 | 4.92 | 0.82% | 16,496 |
| Aug 17, 2026 | 4.96 | 4.96 | 4.88 | 4.90 | 4.88 | -1.21% | 16,273 |
| Aug 14, 2026 | 4.96 | 5.00 | 4.94 | 4.96 | 4.94 | - | 32,649 |
| Aug 13, 2026 | 4.90 | 4.96 | 4.88 | 4.96 | 4.94 | 1.64% | 15,082 |
| Aug 11, 2026 | 4.92 | 4.94 | 4.88 | 4.88 | 4.86 | - | 24,981 |
| Aug 10, 2026 | 4.90 | 4.96 | 4.88 | 4.88 | 4.86 | -0.41% | 85,733 |
| Aug 7, 2026 | 5.00 | 5.05 | 4.90 | 4.90 | 4.88 | -2.00% | 11,029 |
| Aug 6, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 4.98 | - | 10,267 |
| Aug 5, 2026 | 4.92 | 5.05 | 4.90 | 5.00 | 4.98 | 1.63% | 26,116 |
| Aug 4, 2026 | 4.88 | 4.94 | 4.82 | 4.92 | 4.90 | 0.82% | 26,125 |
| Aug 3, 2026 | 4.96 | 4.96 | 4.86 | 4.88 | 4.86 | -0.81% | 29,368 |
| Jul 31, 2026 | 4.74 | 4.94 | 4.74 | 4.92 | 4.90 | 4.24% | 77,786 |
| Jul 30, 2026 | 5.25 | 5.25 | 4.68 | 4.72 | 4.70 | -9.23% | 91,764 |
| Jul 27, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.18 | - | 15,162 |
| Jul 24, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.18 | -0.95% | 27,892 |
| Jul 23, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.23 | 0.96% | 40,842 |
| Jul 22, 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 5.18 | 0.97% | 11,213 |
| Jul 21, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.13 | - | 59,658 |
| Jul 20, 2026 | 5.20 | 5.20 | 5.05 | 5.15 | 5.13 | -0.96% | 46,576 |
| Jul 17, 2026 | 5.45 | 5.55 | 5.20 | 5.20 | 5.18 | -6.31% | 103,456 |
| Jul 16, 2026 | 5.50 | 5.55 | 5.40 | 5.55 | 5.53 | 1.83% | 100,285 |
| Jul 15, 2026 | 5.15 | 5.55 | 5.15 | 5.45 | 5.43 | 9.00% | 148,051 |
| Jul 14, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.98 | -0.99% | 4,414 |
| Jul 13, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.03 | - | 23,536 |
| Jul 10, 2026 | 4.96 | 5.10 | 4.96 | 5.05 | 5.03 | 1.81% | 55,828 |
| Jul 9, 2026 | 4.92 | 4.96 | 4.88 | 4.96 | 4.94 | 0.81% | 27,048 |
| Jul 8, 2026 | 5.10 | 5.10 | 4.92 | 4.92 | 4.90 | -2.57% | 291,968 |
| Jul 7, 2026 | 4.88 | 5.05 | 4.88 | 5.05 | 5.03 | 2.64% | 79,875 |
| Jul 6, 2026 | 4.80 | 4.92 | 4.80 | 4.92 | 4.90 | 2.50% | 6,284 |
| Jul 3, 2026 | 4.90 | 4.92 | 4.80 | 4.80 | 4.78 | -2.04% | 17,347 |
| Jul 2, 2026 | 4.82 | 4.90 | 4.80 | 4.90 | 4.88 | 2.08% | 66,931 |
| Jul 1, 2026 | 4.84 | 4.88 | 4.80 | 4.80 | 4.78 | -0.83% | 99,182 |
| Jun 30, 2026 | 4.90 | 4.92 | 4.84 | 4.84 | 4.82 | -1.22% | 175,143 |
| Jun 29, 2026 | 5.05 | 5.05 | 4.86 | 4.90 | 4.88 | -2.97% | 96,330 |
| Jun 26, 2026 | 5.25 | 5.25 | 5.05 | 5.05 | 5.03 | -3.81% | 58,013 |
| Jun 25, 2026 | 5.20 | 5.25 | 5.10 | 5.25 | 5.23 | 0.96% | 44,205 |
| Jun 24, 2026 | 5.20 | 5.25 | 5.10 | 5.20 | 5.18 | 0.97% | 168,107 |
| Jun 23, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.13 | -0.96% | 139,714 |
| Jun 22, 2026 | 5.25 | 5.30 | 5.10 | 5.20 | 5.18 | -0.95% | 55,336 |