The Goldman Sachs Group, Inc. (BKK:GSUS06)
Thailand · Delayed Price · Currency is THB 4.660
0.00 (0.00%)
Last updated: May 25, 2026, 11:20 AM ICT
BKK:GSUS06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.60 | 4.66 | 4.54 | 4.66 | 4.66 | 0.87% | 25,711 |
| May 21, 2026 | 4.36 | 4.62 | 4.36 | 4.62 | 4.62 | 5.96% | 82,093 |
| May 20, 2026 | 4.42 | 4.42 | 4.34 | 4.36 | 4.36 | -1.36% | 14,046 |
| May 19, 2026 | 4.44 | 4.46 | 4.38 | 4.42 | 4.42 | 0.45% | 12,895 |
| May 18, 2026 | 4.52 | 4.52 | 4.38 | 4.40 | 4.40 | -2.22% | 38,683 |
| May 15, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 1.35% | 52,660 |
| May 14, 2026 | 4.36 | 4.44 | 4.34 | 4.44 | 4.44 | 1.37% | 262,774 |
| May 13, 2026 | 4.32 | 4.38 | 4.30 | 4.38 | 4.38 | 0.92% | 75,493 |
| May 12, 2026 | 4.30 | 4.38 | 4.30 | 4.34 | 4.34 | 0.46% | 23,726 |
| May 11, 2026 | 4.30 | 4.36 | 4.30 | 4.32 | 4.32 | 0.47% | 14,783 |
| May 8, 2026 | 4.32 | 4.32 | 4.26 | 4.30 | 4.30 | -0.92% | 995 |
| May 7, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 26,337 |
| May 6, 2026 | 4.24 | 4.30 | 4.22 | 4.30 | 4.30 | 0.94% | 10,369 |
| May 5, 2026 | 4.22 | 4.30 | 4.22 | 4.26 | 4.26 | 0.95% | 29,756 |
| Apr 30, 2026 | 4.32 | 4.32 | 4.20 | 4.22 | 4.22 | -2.31% | 32,326 |
| Apr 29, 2026 | 4.34 | 4.36 | 4.30 | 4.32 | 4.32 | -0.46% | 18,529 |
| Apr 28, 2026 | 4.28 | 4.36 | 4.28 | 4.34 | 4.34 | 0.93% | 8,488 |
| Apr 27, 2026 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | -0.46% | 17,879 |
| Apr 24, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 0.93% | 1,112 |
| Apr 23, 2026 | 4.30 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | 25,366 |
| Apr 22, 2026 | 4.34 | 4.34 | 4.26 | 4.30 | 4.30 | - | 10,673 |
| Apr 21, 2026 | 4.20 | 4.34 | 4.20 | 4.30 | 4.30 | 2.38% | 23,962 |
| Apr 20, 2026 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | 1.45% | 11,526 |
| Apr 17, 2026 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | -1.43% | 1,962 |
| Apr 16, 2026 | 4.14 | 4.20 | 4.08 | 4.20 | 4.20 | 0.96% | 12,015 |
| Apr 10, 2026 | 4.12 | 4.18 | 4.12 | 4.16 | 4.16 | - | 7,914 |
| Apr 9, 2026 | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | 1.96% | 19,375 |
| Apr 8, 2026 | 3.98 | 4.14 | 3.98 | 4.08 | 4.08 | 2.00% | 24,029 |
| Apr 7, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 1,837 |
| Apr 3, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 3.57% | 20,925 |
| Apr 2, 2026 | 3.98 | 4.02 | 3.92 | 3.92 | 3.92 | -1.01% | 120,576 |
| Apr 1, 2026 | 3.80 | 3.98 | 3.80 | 3.96 | 3.96 | 4.21% | 35,702 |
| Mar 31, 2026 | 3.80 | 3.88 | 3.78 | 3.80 | 3.80 | 0.53% | 8,090 |
| Mar 30, 2026 | 3.86 | 3.88 | 3.74 | 3.78 | 3.78 | -3.08% | 130,831 |
| Mar 27, 2026 | 3.92 | 3.94 | 3.84 | 3.90 | 3.90 | -0.51% | 42,203 |
| Mar 26, 2026 | 3.94 | 3.98 | 3.92 | 3.92 | 3.92 | -1.51% | 152,639 |
| Mar 25, 2026 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | 2.58% | 44,779 |
| Mar 24, 2026 | 3.82 | 3.90 | 3.82 | 3.88 | 3.88 | 1.57% | 1,778 |
| Mar 23, 2026 | 3.78 | 3.86 | 3.76 | 3.82 | 3.82 | 0.53% | 56,133 |
| Mar 20, 2026 | 3.76 | 3.80 | 3.74 | 3.80 | 3.80 | 1.06% | 8,234 |
| Mar 19, 2026 | 3.76 | 3.80 | 3.74 | 3.76 | 3.76 | -0.53% | 40,532 |
| Mar 18, 2026 | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | 2.72% | 51,759 |
| Mar 17, 2026 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 0.55% | 13,425 |
| Mar 16, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 0.55% | 18,254 |
| Mar 13, 2026 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | -1.62% | 23,309 |
| Mar 12, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -2.12% | 26,616 |
| Mar 11, 2026 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | 0.53% | 8,988 |
| Mar 10, 2026 | 3.70 | 3.80 | 3.64 | 3.76 | 3.76 | 2.73% | 51,222 |
| Mar 9, 2026 | 3.80 | 3.82 | 3.66 | 3.66 | 3.66 | -4.19% | 67,850 |
| Mar 6, 2026 | 3.92 | 3.92 | 3.76 | 3.82 | 3.82 | -2.55% | 18,692 |