The Goldman Sachs Group, Inc. (BKK:GSUS06)
Thailand · Delayed Price · Currency is THB 4.220
-0.100 (-2.31%)
At close: Apr 30, 2026
BKK:GSUS06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.30 | 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 | 4.06 | 4.06 | 4.00 | 4.06 | 4.06 | 3.57% | 20,925 |
| Apr 2, 2026 | 3.96 | 4.02 | 3.92 | 3.92 | 3.92 | -1.01% | 120,576 |
| Apr 1, 2026 | 3.96 | 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 | 3.90 | 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 | 3.78 | 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 | 3.68 | 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 | 3.68 | 3.82 | 3.66 | 3.66 | 3.66 | -4.19% | 67,850 |
| Mar 6, 2026 | 3.78 | 3.92 | 3.76 | 3.82 | 3.82 | -2.55% | 18,692 |
| Mar 5, 2026 | 3.92 | 3.96 | 3.90 | 3.92 | 3.92 | 1.03% | 17,224 |
| Mar 4, 2026 | 3.78 | 3.92 | 3.78 | 3.88 | 3.88 | 2.65% | 21,228 |
| Mar 2, 2026 | 4.10 | 4.12 | 3.76 | 3.78 | 3.78 | -8.70% | 1,163,124 |
| Feb 27, 2026 | 4.10 | 4.16 | 4.08 | 4.14 | 4.12 | 0.98% | 34,806 |
| Feb 26, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.08 | 2.50% | 49,187 |
| Feb 25, 2026 | 3.96 | 4.02 | 3.94 | 4.00 | 3.98 | 0.50% | 34,925 |
| Feb 24, 2026 | 4.08 | 4.10 | 3.94 | 3.98 | 3.96 | -2.45% | 65,080 |
| Feb 23, 2026 | 4.10 | 4.14 | 4.02 | 4.08 | 4.06 | -0.49% | 23,172 |
| Feb 20, 2026 | 4.18 | 4.18 | 4.06 | 4.10 | 4.08 | -0.97% | 11,214 |
| Feb 19, 2026 | 4.12 | 4.20 | 4.12 | 4.14 | 4.12 | -0.48% | 96,463 |
| Feb 18, 2026 | 4.10 | 4.16 | 4.08 | 4.16 | 4.14 | 2.97% | 4,264 |
| Feb 17, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.02 | 1.00% | 39,178 |
| Feb 16, 2026 | 4.02 | 4.04 | 3.86 | 4.00 | 3.98 | -1.48% | 10,379 |
| Feb 13, 2026 | 4.22 | 4.26 | 4.00 | 4.06 | 4.04 | -3.33% | 79,507 |