Alphabet Inc. (BKK:GOOGL01)
Thailand
· Delayed Price · Currency is THB 32.75
+0.25 (0.77%)
At close: Apr 27, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.75 | 33.75 | 33.50 | 33.75 | - | 3.05% | 2,464 |
| Apr 27, 2026 | 32.50 | 33.00 | 32.25 | 32.75 | 32.75 | 0.77% | 625,411 |
| Apr 24, 2026 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | 0.78% | 23,552 |
| Apr 23, 2026 | 32.00 | 32.25 | 31.75 | 32.25 | 32.25 | 1.57% | 264,557 |
| Apr 22, 2026 | 32.00 | 32.00 | 31.50 | 31.75 | 31.75 | -0.78% | 103,773 |
| Apr 21, 2026 | 31.75 | 32.25 | 31.75 | 32.00 | 32.00 | - | 59,273 |
| Apr 20, 2026 | 32.00 | 32.25 | 31.25 | 32.00 | 32.00 | - | 390,565 |
| Apr 17, 2026 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | 0.79% | 76,898 |
| Apr 16, 2026 | 30.25 | 32.00 | 29.75 | 31.75 | 31.75 | 5.83% | 196,603 |
| Apr 10, 2026 | 30.00 | 30.25 | 29.25 | 30.00 | 30.00 | 1.69% | 268,056 |
| Apr 9, 2026 | 30.00 | 30.25 | 29.50 | 29.50 | 29.50 | -1.67% | 136,400 |
| Apr 8, 2026 | 29.00 | 30.00 | 28.75 | 30.00 | 30.00 | 3.45% | 171,882 |
| Apr 7, 2026 | 28.50 | 29.25 | 28.00 | 29.00 | 29.00 | 3.57% | 158,976 |
| Apr 3, 2026 | 28.75 | 28.75 | 28.00 | 28.00 | 28.00 | - | 133,457 |
| Apr 2, 2026 | 28.00 | 29.00 | 27.75 | 28.00 | 28.00 | - | 187,955 |
| Apr 1, 2026 | 26.75 | 28.00 | 26.75 | 28.00 | 28.00 | 4.67% | 503,354 |
| Mar 31, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | 0.94% | 49,576 |
| Mar 30, 2026 | 27.25 | 27.25 | 26.25 | 26.50 | 26.50 | -2.75% | 465,458 |
| Mar 27, 2026 | 28.00 | 28.00 | 27.00 | 27.25 | 27.25 | -2.68% | 242,219 |
| Mar 26, 2026 | 28.00 | 28.25 | 27.75 | 28.00 | 28.00 | -1.75% | 186,506 |
| Mar 25, 2026 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | -1.72% | 97,941 |
| Mar 24, 2026 | 28.75 | 29.25 | 28.50 | 29.00 | 29.00 | 1.75% | 53,187 |
| Mar 23, 2026 | 29.25 | 29.50 | 28.50 | 28.50 | 28.50 | -2.56% | 363,834 |
| Mar 20, 2026 | 29.75 | 29.75 | 29.25 | 29.25 | 29.25 | -0.85% | 43,089 |
| Mar 19, 2026 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | -0.84% | 85,179 |
| Mar 18, 2026 | 29.00 | 29.75 | 29.00 | 29.75 | 29.75 | 2.59% | 104,180 |
| Mar 17, 2026 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | 0.87% | 62,151 |
| Mar 16, 2026 | 29.00 | 29.25 | 28.75 | 28.75 | 28.75 | - | 127,355 |
| Mar 13, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | - | 57,427 |
| Mar 12, 2026 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | 0.88% | 57,852 |
| Mar 11, 2026 | 28.50 | 28.75 | 28.50 | 28.50 | 28.50 | - | 7,776 |
| Mar 10, 2026 | 28.50 | 28.75 | 27.75 | 28.50 | 28.50 | 2.70% | 139,902 |
| Mar 9, 2026 | 28.00 | 28.25 | 27.25 | 27.75 | 27.75 | -1.77% | 138,672 |
| Mar 6, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.24 | 0.89% | 65,714 |
| Mar 5, 2026 | 28.25 | 28.25 | 28.00 | 28.00 | 27.99 | -0.88% | 415,192 |
| Mar 4, 2026 | 28.25 | 28.75 | 27.75 | 28.25 | 28.24 | - | 471,031 |
| Mar 2, 2026 | 28.25 | 28.25 | 27.75 | 28.25 | 28.24 | - | 138,433 |
| Feb 27, 2026 | 28.50 | 28.75 | 27.75 | 28.25 | 28.24 | -0.88% | 131,286 |
| Feb 26, 2026 | 28.75 | 28.75 | 28.25 | 28.50 | 28.49 | -0.87% | 28,977 |
| Feb 25, 2026 | 28.75 | 28.75 | 28.00 | 28.75 | 28.74 | - | 79,797 |
| Feb 24, 2026 | 29.00 | 29.00 | 28.50 | 28.75 | 28.74 | -0.86% | 33,835 |
| Feb 23, 2026 | 28.25 | 29.00 | 28.00 | 29.00 | 28.99 | 2.65% | 132,221 |
| Feb 20, 2026 | 27.75 | 28.25 | 27.50 | 28.25 | 28.24 | 0.89% | 75,380 |
| Feb 19, 2026 | 28.25 | 28.25 | 27.75 | 28.00 | 27.99 | - | 791,944 |
| Feb 18, 2026 | 28.00 | 28.00 | 27.25 | 28.00 | 27.99 | - | 224,981 |
| Feb 17, 2026 | 28.25 | 28.25 | 27.50 | 28.00 | 27.99 | -1.75% | 66,355 |
| Feb 16, 2026 | 28.25 | 28.50 | 27.75 | 28.50 | 28.49 | 0.88% | 202,737 |
| Feb 13, 2026 | 28.75 | 28.75 | 28.00 | 28.25 | 28.24 | -0.88% | 241,840 |
| Feb 12, 2026 | 29.25 | 29.50 | 28.25 | 28.50 | 28.49 | -1.72% | 186,866 |
| Feb 11, 2026 | 29.50 | 29.75 | 28.75 | 29.00 | 28.99 | -1.69% | 249,888 |
| Feb 10, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 29.49 | -1.67% | 147,021 |
| Feb 9, 2026 | 30.75 | 30.75 | 29.50 | 30.00 | 29.99 | -2.44% | 236,749 |
| Feb 6, 2026 | 30.25 | 30.75 | 29.00 | 30.75 | 30.74 | 0.82% | 232,757 |
| Feb 5, 2026 | 32.00 | 32.00 | 30.50 | 30.50 | 30.49 | -3.94% | 606,097 |
| Feb 4, 2026 | 32.00 | 32.50 | 31.50 | 31.75 | 31.74 | -1.55% | 173,169 |
| Feb 3, 2026 | 31.25 | 32.50 | 31.25 | 32.25 | 32.24 | 3.20% | 357,130 |
| Feb 2, 2026 | 30.75 | 31.50 | 30.75 | 31.25 | 31.24 | 1.63% | 127,001 |
| Jan 30, 2026 | 31.25 | 31.50 | 30.00 | 30.75 | 30.74 | -0.81% | 206,364 |
| Jan 29, 2026 | 30.75 | 31.25 | 30.50 | 31.00 | 30.99 | 0.81% | 206,865 |
| Jan 28, 2026 | 30.75 | 31.00 | 30.25 | 30.75 | 30.74 | - | 1,104,599 |
| Jan 27, 2026 | 30.00 | 30.75 | 29.75 | 30.75 | 30.74 | 2.50% | 24,802 |
| Jan 26, 2026 | 30.50 | 30.50 | 29.75 | 30.00 | 29.99 | -0.83% | 55,811 |
| Jan 23, 2026 | 30.50 | 31.00 | 30.25 | 30.25 | 30.24 | -0.82% | 91,746 |
| Jan 22, 2026 | 29.50 | 30.75 | 29.25 | 30.50 | 30.49 | 3.39% | 95,356 |
| Jan 21, 2026 | 29.50 | 30.00 | 29.25 | 29.50 | 29.49 | 0.85% | 130,408 |
| Jan 20, 2026 | 30.00 | 30.25 | 29.25 | 29.25 | 29.24 | -2.50% | 140,010 |
| Jan 19, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 29.99 | -3.23% | 161,704 |
| Jan 16, 2026 | 31.00 | 31.25 | 30.50 | 31.00 | 30.99 | - | 158,448 |
| Jan 15, 2026 | 31.25 | 31.25 | 30.75 | 31.00 | 30.99 | -0.80% | 290,231 |
| Jan 14, 2026 | 31.00 | 31.50 | 31.00 | 31.25 | 31.24 | 0.81% | 1,257,162 |
| Jan 13, 2026 | 29.75 | 31.00 | 29.75 | 31.00 | 30.99 | 4.20% | 624,297 |
| Jan 12, 2026 | 30.50 | 30.75 | 29.75 | 29.75 | 29.74 | -2.46% | 520,776 |
| Jan 9, 2026 | 30.00 | 30.50 | 29.75 | 30.50 | 30.49 | 1.67% | 194,960 |
| Jan 8, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 29.99 | 3.45% | 121,646 |
| Jan 7, 2026 | 29.25 | 29.50 | 28.75 | 29.00 | 28.99 | -0.85% | 202,591 |
| Jan 6, 2026 | 29.25 | 29.50 | 29.00 | 29.25 | 29.24 | 0.86% | 51,295 |
| Jan 5, 2026 | 29.25 | 29.50 | 29.00 | 29.00 | 28.99 | -0.85% | 430,011 |
| Dec 30, 2025 | 29.00 | 29.25 | 28.75 | 29.25 | 29.24 | 0.86% | 22,275 |
| Dec 29, 2025 | 29.00 | 29.00 | 28.50 | 29.00 | 28.99 | - | 14,923 |
| Dec 26, 2025 | 29.00 | 29.00 | 28.50 | 29.00 | 28.99 | - | 31,725 |
| Dec 25, 2025 | 29.00 | 29.00 | 28.50 | 29.00 | 28.99 | - | 59,941 |
| Dec 24, 2025 | 28.50 | 29.00 | 28.25 | 29.00 | 28.99 | 1.75% | 902,736 |
| Dec 23, 2025 | 28.50 | 28.50 | 28.00 | 28.50 | 28.49 | - | 479,835 |
| Dec 22, 2025 | 28.25 | 28.75 | 28.00 | 28.50 | 28.49 | 0.88% | 69,806 |
| Dec 19, 2025 | 27.50 | 28.25 | 27.50 | 28.25 | 28.24 | 2.73% | 71,199 |
| Dec 18, 2025 | 28.75 | 28.75 | 27.25 | 27.50 | 27.49 | -4.35% | 144,068 |
| Dec 17, 2025 | 28.50 | 28.75 | 28.00 | 28.75 | 28.74 | 0.88% | 15,625 |
| Dec 16, 2025 | 29.00 | 29.00 | 28.25 | 28.50 | 28.49 | -1.72% | 90,968 |
| Dec 15, 2025 | 29.50 | 29.50 | 28.50 | 29.00 | 28.99 | -1.69% | 392,333 |
| Dec 12, 2025 | 29.75 | 30.00 | 29.00 | 29.50 | 29.49 | -0.84% | 91,195 |
| Dec 11, 2025 | 29.25 | 29.75 | 29.25 | 29.75 | 29.74 | 0.85% | 110,201 |
| Dec 9, 2025 | 30.25 | 30.25 | 29.25 | 29.50 | 29.49 | -2.48% | 133,393 |
| Dec 8, 2025 | 30.25 | 30.25 | 29.75 | 30.25 | 30.24 | - | 92,330 |
| Dec 4, 2025 | 30.00 | 30.25 | 29.50 | 30.25 | 30.24 | 0.83% | 73,854 |
| Dec 3, 2025 | 30.00 | 30.00 | 29.75 | 30.00 | 29.99 | 0.84% | 96,143 |
| Dec 2, 2025 | 29.75 | 30.00 | 29.50 | 29.75 | 29.74 | -0.83% | 173,304 |
| Dec 1, 2025 | 30.75 | 30.75 | 29.50 | 30.00 | 29.99 | -1.64% | 135,063 |
| Nov 28, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 30.49 | - | 38,754 |
| Nov 27, 2025 | 31.25 | 31.25 | 30.00 | 30.50 | 30.49 | -2.40% | 118,186 |
| Nov 26, 2025 | 31.50 | 31.75 | 30.25 | 31.25 | 31.24 | - | 256,880 |