The Goldman Sachs Group, Inc. (BKK:GSUS06)
Thailand · Delayed Price · Currency is THB 5.20
-0.05 (-0.95%)
At close: Jul 24, 2026
BKK:GSUS06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 27,892 |
| Jul 23, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | 0.96% | 40,842 |
| Jul 22, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | 0.97% | 11,213 |
| Jul 21, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 59,658 |
| Jul 20, 2026 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | -0.96% | 46,576 |
| Jul 17, 2026 | 5.25 | 5.55 | 5.20 | 5.20 | 5.20 | -6.31% | 103,456 |
| Jul 16, 2026 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | 1.83% | 100,285 |
| Jul 15, 2026 | 5.55 | 5.55 | 5.15 | 5.45 | 5.45 | 9.00% | 148,051 |
| Jul 14, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 4,414 |
| Jul 13, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 23,536 |
| Jul 10, 2026 | 4.96 | 5.10 | 4.96 | 5.05 | 5.05 | 1.81% | 55,828 |
| Jul 9, 2026 | 4.92 | 4.96 | 4.88 | 4.96 | 4.96 | 0.81% | 27,048 |
| Jul 8, 2026 | 4.98 | 5.10 | 4.92 | 4.92 | 4.92 | -2.57% | 291,968 |
| Jul 7, 2026 | 5.05 | 5.05 | 4.88 | 5.05 | 5.05 | 2.64% | 79,875 |
| Jul 6, 2026 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 2.50% | 6,284 |
| Jul 3, 2026 | 4.90 | 4.92 | 4.80 | 4.80 | 4.80 | -2.04% | 17,347 |
| Jul 2, 2026 | 4.82 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 66,931 |
| Jul 1, 2026 | 4.82 | 4.88 | 4.80 | 4.80 | 4.80 | -0.83% | 99,182 |
| Jun 30, 2026 | 4.90 | 4.92 | 4.84 | 4.84 | 4.84 | -1.22% | 175,143 |
| Jun 29, 2026 | 4.90 | 5.05 | 4.86 | 4.90 | 4.90 | -2.97% | 96,330 |
| Jun 26, 2026 | 5.20 | 5.25 | 5.05 | 5.05 | 5.05 | -3.81% | 58,013 |
| Jun 25, 2026 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | 44,205 |
| Jun 24, 2026 | 5.20 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | 168,107 |
| Jun 23, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 139,714 |
| Jun 22, 2026 | 5.25 | 5.30 | 5.10 | 5.20 | 5.20 | -0.95% | 55,336 |
| Jun 19, 2026 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 381,116 |
| Jun 18, 2026 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | 3,978,275 |
| Jun 17, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 17,238 |
| Jun 16, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 6,723 |
| Jun 15, 2026 | 4.88 | 5.05 | 4.88 | 5.05 | 5.05 | 3.91% | 16,312 |
| Jun 12, 2026 | 4.82 | 4.92 | 4.74 | 4.86 | 4.86 | 0.41% | 5,360 |
| Jun 11, 2026 | 4.78 | 4.86 | 4.66 | 4.84 | 4.84 | 0.41% | 22,227 |
| Jun 10, 2026 | 4.94 | 4.96 | 4.76 | 4.82 | 4.82 | -2.43% | 61,257 |
| Jun 9, 2026 | 4.86 | 4.98 | 4.86 | 4.94 | 4.94 | 2.07% | 30,064 |
| Jun 8, 2026 | 4.86 | 5.10 | 4.84 | 4.84 | 4.84 | -6.02% | 247,778 |
| Jun 5, 2026 | 5.15 | 5.15 | 4.88 | 5.15 | 5.15 | 5.97% | 236,139 |
| Jun 4, 2026 | 4.92 | 5.00 | 4.86 | 4.86 | 4.86 | -0.82% | 16,159 |
| Jun 2, 2026 | 4.72 | 4.92 | 4.68 | 4.90 | 4.90 | 4.20% | 48,088 |
| May 29, 2026 | 4.66 | 4.74 | 4.62 | 4.72 | 4.70 | 1.29% | 22,884 |
| May 28, 2026 | 4.64 | 4.70 | 4.60 | 4.66 | 4.64 | 0.43% | 12,517 |
| May 27, 2026 | 4.70 | 4.72 | 4.62 | 4.64 | 4.62 | -1.28% | 41,007 |
| May 26, 2026 | 4.68 | 4.70 | 4.66 | 4.70 | 4.68 | 0.86% | 1,734 |
| May 25, 2026 | 4.66 | 4.68 | 4.58 | 4.66 | 4.64 | - | 23,011 |
| May 22, 2026 | 4.62 | 4.66 | 4.54 | 4.66 | 4.64 | 0.87% | 25,711 |
| May 21, 2026 | 4.36 | 4.62 | 4.36 | 4.62 | 4.60 | 5.96% | 82,093 |
| May 20, 2026 | 4.42 | 4.42 | 4.34 | 4.36 | 4.34 | -1.36% | 14,046 |
| May 19, 2026 | 4.44 | 4.46 | 4.38 | 4.42 | 4.40 | 0.45% | 12,895 |
| May 18, 2026 | 4.52 | 4.52 | 4.38 | 4.40 | 4.38 | -2.22% | 38,683 |
| May 15, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.48 | 1.35% | 52,660 |
| May 14, 2026 | 4.36 | 4.44 | 4.34 | 4.44 | 4.42 | 1.37% | 262,774 |