Alphabet Inc. (BKK:GOOG80)
Thailand
· Delayed Price · Currency is THB 5.70
0.00 (0.00%)
Last updated: Apr 29, 2026, 12:14 PM ICT
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.60 | 5.70 | 5.50 | 5.65 | 5.65 | 0.89% | 10,348,540 |
| Apr 27, 2026 | 5.55 | 5.60 | 5.40 | 5.60 | 5.60 | 2.75% | 8,307,427 |
| Apr 24, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | 5,659,837 |
| Apr 23, 2026 | 5.40 | 5.50 | 5.35 | 5.40 | 5.40 | - | 8,525,847 |
| Apr 22, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 4,574,102 |
| Apr 21, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | 3,975,094 |
| Apr 20, 2026 | 5.40 | 5.45 | 5.30 | 5.35 | 5.35 | - | 5,237,599 |
| Apr 17, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | - | 7,180,777 |
| Apr 16, 2026 | 5.10 | 5.40 | 5.05 | 5.35 | 5.35 | 4.90% | 10,523,760 |
| Apr 10, 2026 | 5.10 | 5.10 | 4.98 | 5.10 | 5.10 | 2.00% | 3,409,797 |
| Apr 9, 2026 | 5.00 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 8,661,094 |
| Apr 8, 2026 | 5.00 | 5.10 | 4.84 | 5.05 | 5.05 | 3.48% | 11,490,561 |
| Apr 7, 2026 | 4.84 | 4.90 | 4.74 | 4.88 | 4.88 | 2.95% | 3,302,803 |
| Apr 3, 2026 | 4.74 | 4.82 | 4.68 | 4.74 | 4.74 | 0.42% | 3,168,773 |
| Apr 2, 2026 | 4.76 | 4.86 | 4.70 | 4.72 | 4.72 | -0.42% | 5,102,762 |
| Apr 1, 2026 | 4.58 | 4.76 | 4.56 | 4.74 | 4.74 | 3.49% | 11,613,780 |
| Mar 31, 2026 | 4.52 | 4.58 | 4.48 | 4.58 | 4.58 | 0.88% | 4,481,290 |
| Mar 30, 2026 | 4.48 | 4.60 | 4.46 | 4.54 | 4.54 | -1.30% | 7,154,662 |
| Mar 27, 2026 | 4.64 | 4.72 | 4.58 | 4.60 | 4.60 | -2.13% | 25,617,022 |
| Mar 26, 2026 | 4.78 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 5,895,216 |
| Mar 25, 2026 | 4.88 | 4.88 | 4.72 | 4.80 | 4.80 | -1.23% | 5,942,185 |
| Mar 24, 2026 | 4.88 | 4.92 | 4.82 | 4.86 | 4.86 | 0.83% | 5,588,437 |
| Mar 23, 2026 | 4.88 | 4.98 | 4.82 | 4.82 | 4.82 | -2.82% | 5,063,809 |
| Mar 20, 2026 | 4.98 | 5.05 | 4.94 | 4.96 | 4.96 | -0.40% | 3,653,340 |
| Mar 19, 2026 | 5.00 | 5.10 | 4.98 | 4.98 | 4.98 | -1.39% | 5,508,165 |
| Mar 18, 2026 | 5.00 | 5.05 | 4.88 | 5.05 | 5.05 | 3.48% | 4,343,555 |
| Mar 17, 2026 | 4.88 | 4.94 | 4.88 | 4.88 | 4.88 | - | 1,620,985 |
| Mar 16, 2026 | 4.92 | 4.96 | 4.88 | 4.88 | 4.88 | -0.41% | 4,108,445 |
| Mar 13, 2026 | 4.88 | 4.92 | 4.84 | 4.90 | 4.90 | 0.41% | 4,025,865 |
| Mar 12, 2026 | 4.86 | 4.94 | 4.84 | 4.88 | 4.88 | 0.83% | 1,600,652 |
| Mar 11, 2026 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | -0.41% | 2,283,091 |
| Mar 10, 2026 | 4.72 | 4.88 | 4.72 | 4.86 | 4.86 | 3.40% | 3,507,867 |
| Mar 9, 2026 | 4.80 | 4.80 | 4.64 | 4.70 | 4.70 | -2.08% | 6,474,942 |
| Mar 6, 2026 | 4.80 | 4.84 | 4.74 | 4.80 | 4.80 | 0.84% | 17,169,970 |
| Mar 5, 2026 | 4.76 | 4.82 | 4.76 | 4.76 | 4.76 | 0.42% | 38,911,660 |
| Mar 4, 2026 | 4.76 | 4.84 | 4.70 | 4.74 | 4.74 | -0.42% | 14,896,900 |
| Mar 2, 2026 | 4.78 | 4.80 | 4.72 | 4.76 | 4.76 | - | 10,179,240 |
| 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 | 4.88 | 4.94 | 4.84 | 4.84 | 4.84 | -1.22% | 3,894,783 |
| Feb 23, 2026 | 4.80 | 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 | 4.80 | 4.80 | 4.70 | 4.74 | 4.74 | -1.66% | 5,077,517 |
| Feb 16, 2026 | 4.80 | 4.82 | 4.74 | 4.82 | 4.82 | 0.84% | 3,796,041 |
| Feb 13, 2026 | 4.84 | 4.90 | 4.78 | 4.78 | 4.78 | -1.24% | 13,969,950 |
| Feb 12, 2026 | 4.98 | 4.98 | 4.82 | 4.84 | 4.84 | -2.42% | 34,368,460 |
| Feb 11, 2026 | 5.10 | 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 | 5.20 | 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 | 5.10 | 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 | 5.09 | - | 8,574,950 |
| Dec 3, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.09 | 0.99% | 10,462,450 |
| Dec 2, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | 5.04 | -0.98% | 5,824,779 |
| Dec 1, 2025 | 5.25 | 5.25 | 5.00 | 5.10 | 5.09 | -1.92% | 24,469,420 |
| Nov 28, 2025 | 5.15 | 5.25 | 5.05 | 5.20 | 5.19 | 0.97% | 9,526,426 |
| Nov 27, 2025 | 5.30 | 5.35 | 5.10 | 5.15 | 5.14 | -2.83% | 54,962,950 |
| Nov 26, 2025 | 5.30 | 5.40 | 5.15 | 5.30 | 5.29 | 0.95% | 73,469,760 |