Alphabet Inc. (BKK:GOOG80)
Thailand
· Delayed Price · Currency is THB 5.10
0.00 (0.00%)
At close: Dec 4, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.20 | 5.25 | 5.05 | 5.20 | 5.20 | 0.97% | 9,526,426 |
| Nov 27, 2025 | 5.15 | 5.35 | 5.10 | 5.15 | 5.15 | -2.83% | 54,962,952 |
| Nov 26, 2025 | 5.25 | 5.40 | 5.15 | 5.30 | 5.30 | 0.95% | 73,469,769 |
| Nov 25, 2025 | 5.05 | 5.35 | 5.00 | 5.25 | 5.25 | 5.00% | 14,949,281 |
| Nov 24, 2025 | 5.00 | 5.05 | 4.72 | 5.00 | 5.00 | 5.04% | 19,516,148 |
| 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 |
| Oct 7, 2025 | 4.00 | 4.10 | 3.96 | 4.08 | 4.08 | 1.49% | 5,487,249 |
| Oct 6, 2025 | 4.02 | 4.02 | 3.92 | 4.02 | 4.02 | - | 2,185,007 |
| Oct 3, 2025 | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | 1.01% | 5,037,613 |
| Oct 2, 2025 | 3.90 | 4.00 | 3.88 | 3.98 | 3.98 | 2.05% | 3,078,130 |
| Oct 1, 2025 | 3.96 | 3.98 | 3.88 | 3.90 | 3.90 | -1.02% | 6,105,990 |
| Sep 30, 2025 | 4.02 | 4.06 | 3.92 | 3.94 | 3.94 | -1.99% | 4,368,384 |
| Sep 29, 2025 | 3.98 | 4.04 | 3.98 | 4.02 | 4.02 | 1.01% | 2,646,420 |
| Sep 26, 2025 | 3.96 | 4.02 | 3.90 | 3.98 | 3.98 | 0.51% | 8,418,120 |
| Sep 25, 2025 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -2.46% | 6,728,789 |
| Sep 24, 2025 | 4.04 | 4.06 | 3.98 | 4.06 | 4.06 | 0.50% | 8,688,814 |
| Sep 23, 2025 | 4.06 | 4.08 | 4.00 | 4.04 | 4.04 | - | 6,504,447 |
| Sep 22, 2025 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | 0.50% | 6,588,947 |
| Sep 19, 2025 | 4.04 | 4.06 | 4.00 | 4.02 | 4.02 | - | 2,649,574 |
| Sep 18, 2025 | 4.02 | 4.06 | 3.92 | 4.02 | 4.02 | - | 3,922,913 |
| Sep 17, 2025 | 4.02 | 4.04 | 3.96 | 4.02 | 4.02 | -0.50% | 2,346,605 |
| Sep 16, 2025 | 3.90 | 4.06 | 3.88 | 4.04 | 4.04 | 3.59% | 14,142,190 |
| Sep 15, 2025 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | 2.09% | 4,163,468 |
| Sep 12, 2025 | 3.82 | 3.84 | 3.76 | 3.82 | 3.82 | -0.52% | 6,980,451 |
| Sep 11, 2025 | 3.82 | 3.84 | 3.78 | 3.84 | 3.84 | 0.52% | 2,751,347 |
| Sep 10, 2025 | 3.72 | 3.84 | 3.70 | 3.82 | 3.82 | 3.24% | 2,426,531 |
| Sep 9, 2025 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -1.60% | 4,592,819 |
| Sep 8, 2025 | 3.76 | 3.80 | 3.72 | 3.76 | 3.76 | - | 4,154,031 |
| Sep 5, 2025 | 3.72 | 3.76 | 3.66 | 3.76 | 3.76 | 1.08% | 1,879,634 |
| Sep 4, 2025 | 3.64 | 3.76 | 3.64 | 3.72 | 3.72 | 2.76% | 7,470,237 |
| Sep 3, 2025 | 3.42 | 3.68 | 3.34 | 3.62 | 3.62 | 5.85% | 11,234,690 |
| Sep 2, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 1,259,530 |
| Sep 1, 2025 | 3.42 | 3.48 | 3.40 | 3.46 | 3.46 | 0.58% | 1,373,042 |
| Aug 29, 2025 | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | 1.18% | 3,899,719 |
| Aug 28, 2025 | 3.38 | 3.42 | 3.36 | 3.40 | 3.40 | 1.19% | 1,339,386 |
| Aug 27, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 2,898,427 |
| Aug 26, 2025 | 3.36 | 3.44 | 3.36 | 3.40 | 3.40 | 1.19% | 2,508,142 |
| Aug 25, 2025 | 3.32 | 3.38 | 3.30 | 3.36 | 3.36 | 1.82% | 7,371,147 |
| Aug 22, 2025 | 3.26 | 3.32 | 3.26 | 3.30 | 3.30 | 1.85% | 1,150,304 |
| Aug 21, 2025 | 3.28 | 3.28 | 3.20 | 3.24 | 3.24 | -1.22% | 3,438,395 |
| Aug 20, 2025 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | -0.61% | 4,655,863 |
| Aug 19, 2025 | 3.34 | 3.36 | 3.30 | 3.30 | 3.30 | -1.20% | 1,161,600 |
| Aug 18, 2025 | 3.32 | 3.38 | 3.30 | 3.34 | 3.34 | 0.60% | 5,291,092 |
| Aug 15, 2025 | 3.30 | 3.34 | 3.26 | 3.32 | 3.32 | 0.61% | 3,099,978 |
| Aug 14, 2025 | 3.32 | 3.32 | 3.22 | 3.30 | 3.30 | -0.60% | 3,455,739 |
| Aug 13, 2025 | 3.18 | 3.32 | 3.18 | 3.32 | 3.32 | 4.40% | 5,320,258 |
| Aug 8, 2025 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | -0.63% | 1,888,710 |
| Aug 7, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | 3,851,086 |
| Aug 6, 2025 | 3.18 | 3.22 | 3.14 | 3.18 | 3.18 | - | 1,477,205 |
| Aug 5, 2025 | 3.10 | 3.18 | 3.08 | 3.18 | 3.18 | 1.92% | 1,956,226 |
| Aug 4, 2025 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | 1.30% | 4,211,660 |
| Aug 1, 2025 | 3.22 | 3.24 | 3.08 | 3.08 | 3.08 | -4.35% | 8,622,935 |
| Jul 31, 2025 | 3.20 | 3.24 | 3.18 | 3.22 | 3.22 | 0.63% | 4,992,964 |
| Jul 30, 2025 | 3.14 | 3.20 | 3.12 | 3.20 | 3.20 | 1.27% | 8,158,385 |
| Jul 29, 2025 | 3.16 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | 4,517,162 |
| Jul 25, 2025 | 3.20 | 3.22 | 3.08 | 3.14 | 3.14 | -1.88% | 4,811,173 |
| Jul 24, 2025 | 3.10 | 3.20 | 3.06 | 3.20 | 3.20 | 2.56% | 7,789,584 |
| Jul 23, 2025 | 3.10 | 3.12 | 3.04 | 3.12 | 3.12 | 0.65% | 3,960,583 |
| Jul 22, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 2.65% | 6,515,731 |
| Jul 21, 2025 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 19,276,520 |
| Jul 18, 2025 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | - | 2,320,570 |
| Jul 17, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 3,265,725 |
| Jul 16, 2025 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | 1.35% | 2,331,406 |
| Jul 15, 2025 | 2.92 | 3.00 | 2.92 | 2.96 | 2.96 | 1.37% | 2,127,102 |
| Jul 14, 2025 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | 0.69% | 1,628,166 |
| Jul 11, 2025 | 2.88 | 2.94 | 2.86 | 2.90 | 2.90 | 0.69% | 2,947,375 |