Alphabet Inc. (BKK:GOOG80)
Thailand
· Delayed Price · Currency is THB 4.797
+0.040 (0.84%)
At close: Mar 6, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.80 | 4.84 | 4.74 | 4.80 | 4.80 | 0.84% | 17,169,970 |
| Mar 5, 2026 | 4.78 | 4.82 | 4.76 | 4.76 | 4.76 | 0.42% | 38,911,664 |
| Mar 4, 2026 | 4.80 | 4.84 | 4.70 | 4.74 | 4.74 | -0.42% | 14,896,909 |
| Mar 2, 2026 | 4.74 | 4.80 | 4.72 | 4.76 | 4.76 | - | 10,179,247 |
| Feb 27, 2026 | 4.86 | 4.88 | 4.72 | 4.76 | 4.76 | -1.65% | 13,411,700 |
| Feb 26, 2026 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | 0.41% | 2,171,584 |
| Feb 25, 2026 | 4.86 | 4.86 | 4.78 | 4.82 | 4.82 | -0.41% | 4,112,074 |
| Feb 24, 2026 | 4.86 | 4.94 | 4.84 | 4.84 | 4.84 | -1.22% | 3,894,783 |
| Feb 23, 2026 | 4.86 | 4.92 | 4.78 | 4.90 | 4.90 | 1.66% | 9,082,863 |
| Feb 20, 2026 | 4.76 | 4.82 | 4.72 | 4.82 | 4.82 | 1.26% | 4,026,384 |
| Feb 19, 2026 | 4.76 | 4.78 | 4.72 | 4.76 | 4.76 | -0.42% | 3,962,917 |
| Feb 18, 2026 | 4.74 | 4.78 | 4.66 | 4.78 | 4.78 | 0.84% | 9,219,815 |
| Feb 17, 2026 | 4.74 | 4.80 | 4.70 | 4.74 | 4.74 | -1.66% | 5,077,517 |
| Feb 16, 2026 | 4.78 | 4.82 | 4.74 | 4.82 | 4.82 | 0.84% | 3,796,041 |
| Feb 13, 2026 | 4.80 | 4.90 | 4.78 | 4.78 | 4.78 | -1.24% | 13,969,951 |
| Feb 12, 2026 | 4.84 | 4.98 | 4.82 | 4.84 | 4.84 | -2.42% | 34,368,467 |
| Feb 11, 2026 | 4.98 | 5.10 | 4.94 | 4.96 | 4.96 | -1.78% | 38,818,500 |
| Feb 10, 2026 | 5.05 | 5.10 | 4.96 | 5.05 | 5.05 | - | 8,229,458 |
| Feb 9, 2026 | 5.25 | 5.25 | 5.00 | 5.05 | 5.05 | -2.88% | 9,125,872 |
| Feb 6, 2026 | 5.20 | 5.25 | 4.92 | 5.20 | 5.20 | - | 19,337,430 |
| Feb 5, 2026 | 5.40 | 5.50 | 5.15 | 5.20 | 5.20 | -3.70% | 11,038,300 |
| Feb 4, 2026 | 5.50 | 5.55 | 5.35 | 5.40 | 5.40 | -1.82% | 5,609,463 |
| Feb 3, 2026 | 5.25 | 5.55 | 5.25 | 5.50 | 5.50 | 4.76% | 7,160,181 |
| Feb 2, 2026 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | - | 6,401,104 |
| Jan 30, 2026 | 5.35 | 5.35 | 5.10 | 5.25 | 5.25 | -1.87% | 10,938,890 |
| Jan 29, 2026 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | 2,966,293 |
| Jan 28, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 6,869,813 |
| Jan 27, 2026 | 5.25 | 5.25 | 5.05 | 5.25 | 5.25 | 2.94% | 3,576,948 |
| Jan 26, 2026 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | 3,639,477 |
| Jan 23, 2026 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | 4,030,754 |
| Jan 22, 2026 | 5.00 | 5.25 | 4.94 | 5.25 | 5.25 | 5.00% | 34,664,380 |
| Jan 21, 2026 | 4.96 | 5.10 | 4.96 | 5.00 | 5.00 | 1.21% | 8,135,377 |
| Jan 20, 2026 | 5.10 | 5.15 | 4.94 | 4.94 | 4.94 | -3.14% | 4,740,256 |
| Jan 19, 2026 | 5.25 | 5.30 | 5.10 | 5.10 | 5.10 | -2.86% | 2,885,306 |
| Jan 16, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | 5,313,844 |
| Jan 15, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | - | 7,952,346 |
| Jan 14, 2026 | 5.30 | 5.40 | 5.25 | 5.30 | 5.30 | - | 8,857,572 |
| Jan 13, 2026 | 5.10 | 5.30 | 5.05 | 5.30 | 5.30 | 3.92% | 7,763,550 |
| Jan 12, 2026 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | 5,044,696 |
| Jan 9, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 5,055,528 |
| Jan 8, 2026 | 4.92 | 5.15 | 4.90 | 5.10 | 5.10 | 3.66% | 7,455,256 |
| Jan 7, 2026 | 4.96 | 5.00 | 4.88 | 4.92 | 4.92 | -0.40% | 4,461,709 |
| Jan 6, 2026 | 4.96 | 5.00 | 4.92 | 4.94 | 4.94 | - | 3,873,797 |
| Jan 5, 2026 | 4.96 | 4.98 | 4.92 | 4.94 | 4.94 | -0.80% | 4,225,151 |
| Dec 30, 2025 | 4.94 | 4.98 | 4.92 | 4.98 | 4.98 | 1.22% | 2,579,474 |
| Dec 29, 2025 | 4.92 | 4.94 | 4.88 | 4.92 | 4.92 | - | 1,564,495 |
| Dec 26, 2025 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | - | 663,541 |
| Dec 25, 2025 | 4.92 | 4.94 | 4.88 | 4.92 | 4.92 | - | 1,348,366 |
| Dec 24, 2025 | 4.84 | 4.94 | 4.82 | 4.92 | 4.92 | 1.23% | 8,617,676 |
| Dec 23, 2025 | 4.86 | 4.88 | 4.80 | 4.86 | 4.86 | - | 9,002,272 |
| Dec 22, 2025 | 4.80 | 4.90 | 4.76 | 4.86 | 4.86 | 1.25% | 7,219,412 |
| Dec 19, 2025 | 4.72 | 4.82 | 4.72 | 4.80 | 4.80 | 2.13% | 4,380,204 |
| Dec 18, 2025 | 4.88 | 4.90 | 4.68 | 4.70 | 4.70 | -3.29% | 10,147,810 |
| Dec 17, 2025 | 4.86 | 4.90 | 4.78 | 4.86 | 4.86 | 0.41% | 4,518,210 |
| Dec 16, 2025 | 4.90 | 4.94 | 4.80 | 4.84 | 4.84 | -0.82% | 6,670,926 |
| Dec 15, 2025 | 4.98 | 5.00 | 4.84 | 4.88 | 4.88 | -2.01% | 10,588,090 |
| Dec 12, 2025 | 5.05 | 5.10 | 4.90 | 4.98 | 4.98 | -0.40% | 5,080,821 |
| Dec 11, 2025 | 5.00 | 5.10 | 4.98 | 5.00 | 5.00 | - | 6,212,997 |
| Dec 9, 2025 | 5.15 | 5.15 | 4.98 | 5.00 | 5.00 | -2.91% | 7,805,487 |
| Dec 8, 2025 | 5.15 | 5.20 | 5.05 | 5.15 | 5.15 | 0.98% | 5,975,008 |
| Dec 4, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 8,574,950 |
| Dec 3, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 10,462,450 |
| Dec 2, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 5,824,779 |
| Dec 1, 2025 | 5.25 | 5.25 | 5.00 | 5.10 | 5.10 | -1.92% | 24,469,420 |
| Nov 28, 2025 | 5.15 | 5.25 | 5.05 | 5.20 | 5.20 | 0.97% | 9,526,426 |
| Nov 27, 2025 | 5.30 | 5.35 | 5.10 | 5.15 | 5.15 | -2.83% | 54,962,950 |
| Nov 26, 2025 | 5.30 | 5.40 | 5.15 | 5.30 | 5.30 | 0.95% | 73,469,760 |
| Nov 25, 2025 | 5.05 | 5.35 | 5.00 | 5.25 | 5.25 | 5.00% | 14,949,280 |
| Nov 24, 2025 | 4.76 | 5.05 | 4.72 | 5.00 | 5.00 | 5.04% | 19,536,240 |
| Nov 21, 2025 | 4.86 | 4.98 | 4.68 | 4.76 | 4.76 | -2.06% | 57,924,750 |
| Nov 20, 2025 | 4.66 | 4.92 | 4.66 | 4.86 | 4.86 | 4.29% | 16,835,670 |
| Nov 19, 2025 | 4.66 | 4.70 | 4.54 | 4.66 | 4.66 | - | 18,266,340 |
| Nov 18, 2025 | 4.74 | 4.78 | 4.56 | 4.66 | 4.66 | -1.69% | 12,669,470 |
| Nov 17, 2025 | 4.48 | 4.80 | 4.38 | 4.74 | 4.74 | 5.80% | 19,063,390 |
| Nov 14, 2025 | 4.66 | 4.66 | 4.48 | 4.48 | 4.48 | -3.86% | 5,490,199 |
| Nov 13, 2025 | 4.78 | 4.78 | 4.62 | 4.66 | 4.66 | -2.92% | 90,169,490 |
| Nov 12, 2025 | 4.70 | 4.80 | 4.68 | 4.80 | 4.80 | 2.13% | 37,203,660 |
| Nov 11, 2025 | 4.64 | 4.72 | 4.60 | 4.70 | 4.70 | 1.73% | 6,808,399 |
| Nov 10, 2025 | 4.60 | 4.64 | 4.46 | 4.62 | 4.62 | - | 6,359,770 |
| Nov 7, 2025 | 4.64 | 4.70 | 4.56 | 4.62 | 4.62 | -0.43% | 7,462,531 |
| Nov 6, 2025 | 4.50 | 4.66 | 4.50 | 4.64 | 4.64 | 3.11% | 8,672,870 |
| Nov 5, 2025 | 4.52 | 4.60 | 4.46 | 4.50 | 4.50 | -0.44% | 6,671,504 |
| Nov 4, 2025 | 4.62 | 4.62 | 4.52 | 4.52 | 4.52 | -1.74% | 4,323,419 |
| Nov 3, 2025 | 4.64 | 4.66 | 4.50 | 4.60 | 4.60 | -0.86% | 87,032,600 |
| Oct 31, 2025 | 4.82 | 4.88 | 4.56 | 4.64 | 4.64 | -3.33% | 156,289,100 |
| Oct 30, 2025 | 4.38 | 4.82 | 4.32 | 4.80 | 4.80 | 9.59% | 25,574,120 |
| Oct 29, 2025 | 4.42 | 4.42 | 4.32 | 4.38 | 4.38 | -0.90% | 16,955,450 |
| Oct 28, 2025 | 4.34 | 4.44 | 4.34 | 4.42 | 4.42 | 1.84% | 5,000,969 |
| Oct 27, 2025 | 4.22 | 4.34 | 4.18 | 4.34 | 4.34 | 3.33% | 17,191,780 |
| Oct 24, 2025 | 4.20 | 4.24 | 4.12 | 4.20 | 4.20 | - | 4,572,289 |
| Oct 22, 2025 | 4.22 | 4.22 | 4.02 | 4.20 | 4.20 | -0.47% | 7,309,349 |
| Oct 21, 2025 | 4.18 | 4.22 | 4.16 | 4.22 | 4.22 | 0.96% | 2,843,214 |
| Oct 20, 2025 | 4.10 | 4.18 | 4.08 | 4.18 | 4.18 | 3.47% | 2,308,343 |
| Oct 17, 2025 | 4.12 | 4.18 | 4.00 | 4.04 | 4.04 | -1.94% | 6,085,842 |
| Oct 16, 2025 | 4.04 | 4.12 | 4.02 | 4.12 | 4.12 | 1.98% | 3,774,244 |
| Oct 15, 2025 | 3.94 | 4.06 | 3.94 | 4.04 | 4.04 | 2.02% | 7,802,010 |
| Oct 14, 2025 | 3.98 | 4.00 | 3.88 | 3.96 | 3.96 | - | 10,853,800 |
| Oct 10, 2025 | 4.00 | 4.02 | 3.92 | 3.96 | 3.96 | -1.00% | 4,112,667 |
| Oct 9, 2025 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -0.50% | 3,256,916 |
| Oct 8, 2025 | 4.08 | 4.08 | 4.00 | 4.02 | 4.02 | -1.47% | 3,180,714 |