The Goldman Sachs Group, Inc. (BKK:GSUS06)
Thailand · Delayed Price · Currency is THB 4.500
-0.080 (-1.75%)
At close: Sep 23, 2026
BKK:GSUS06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.52 | 4.62 | 4.44 | 4.54 | 4.54 | -0.87% | 627,053 |
| Sep 22, 2026 | 4.56 | 4.60 | 4.50 | 4.58 | 4.58 | 0.44% | 98,976 |
| Sep 21, 2026 | 4.52 | 4.56 | 4.50 | 4.56 | 4.56 | - | 62,989 |
| Sep 18, 2026 | 4.52 | 4.58 | 4.38 | 4.56 | 4.56 | 0.44% | 1,577,770 |
| Sep 17, 2026 | 4.50 | 4.68 | 4.46 | 4.54 | 4.54 | -2.99% | 83,183 |
| Sep 16, 2026 | 4.66 | 4.74 | 4.56 | 4.68 | 4.68 | - | 103,505 |
| Sep 15, 2026 | 4.72 | 4.84 | 4.66 | 4.68 | 4.68 | -4.49% | 114,178 |
| Sep 14, 2026 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | 0.41% | 1,825 |
| Sep 11, 2026 | 4.86 | 4.88 | 4.80 | 4.88 | 4.88 | - | 28,260 |
| Sep 10, 2026 | 4.88 | 4.88 | 4.78 | 4.88 | 4.88 | - | 12,954 |
| Sep 9, 2026 | 4.92 | 4.92 | 4.82 | 4.88 | 4.88 | 1.24% | 1,363 |
| Sep 8, 2026 | 4.86 | 4.90 | 4.82 | 4.82 | 4.82 | -1.23% | 5,178 |
| Sep 7, 2026 | 4.88 | 4.90 | 4.80 | 4.88 | 4.88 | -0.41% | 129,523 |
| Sep 4, 2026 | 4.88 | 4.90 | 4.78 | 4.90 | 4.90 | 3.38% | 14,742 |
| Sep 3, 2026 | 4.80 | 4.82 | 4.74 | 4.74 | 4.74 | - | 18,726 |
| 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 |