Alphabet Inc. (BKK:GOOGL03)
Thailand
· Delayed Price · Currency is THB 5.70
-0.05 (-0.87%)
Last updated: Apr 29, 2026, 2:17 PM ICT
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.75 | 5.80 | 5.60 | 5.75 | 5.75 | 2.68% | 307,771 |
| Apr 27, 2026 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | 1.82% | 404,088 |
| Apr 24, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | 219,109 |
| Apr 23, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 8,189 |
| Apr 22, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 109,795 |
| Apr 21, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 10,189 |
| Apr 20, 2026 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | 371,603 |
| Apr 17, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 97,066 |
| Apr 16, 2026 | 5.15 | 5.50 | 5.10 | 5.45 | 5.45 | 5.83% | 206,316 |
| Apr 10, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | 103,381 |
| Apr 9, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 264,117 |
| Apr 8, 2026 | 4.90 | 5.15 | 4.88 | 5.10 | 5.10 | 3.24% | 287,005 |
| Apr 7, 2026 | 4.78 | 4.94 | 4.78 | 4.94 | 4.94 | 2.92% | 168,194 |
| Apr 3, 2026 | 4.76 | 4.86 | 4.74 | 4.80 | 4.80 | - | 34,357 |
| Apr 2, 2026 | 4.74 | 4.86 | 4.74 | 4.80 | 4.80 | 1.69% | 55,338 |
| Apr 1, 2026 | 4.74 | 4.78 | 4.58 | 4.72 | 4.72 | 3.06% | 243,146 |
| Mar 31, 2026 | 4.56 | 4.58 | 4.50 | 4.58 | 4.58 | 0.44% | 258,723 |
| Mar 30, 2026 | 4.62 | 4.62 | 4.48 | 4.56 | 4.56 | -1.72% | 52,963 |
| Mar 27, 2026 | 4.74 | 4.76 | 4.60 | 4.64 | 4.64 | -2.11% | 180,658 |
| Mar 26, 2026 | 4.80 | 4.82 | 4.74 | 4.74 | 4.74 | -1.66% | 95,789 |
| Mar 25, 2026 | 4.78 | 4.94 | 4.78 | 4.82 | 4.82 | -2.43% | 195,901 |
| Mar 24, 2026 | 5.00 | 5.00 | 4.88 | 4.94 | 4.94 | 0.41% | 38,665 |
| Mar 23, 2026 | 5.05 | 5.05 | 4.86 | 4.92 | 4.92 | -1.20% | 28,510 |
| Mar 20, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 15,168 |
| Mar 19, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 225,976 |
| Mar 18, 2026 | 4.92 | 5.10 | 3.50 | 5.05 | 5.05 | 2.64% | 169,256 |
| Mar 17, 2026 | 4.92 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 17,636 |
| Mar 16, 2026 | 4.96 | 4.96 | 4.80 | 4.94 | 4.94 | 0.41% | 69,545 |
| Mar 13, 2026 | 4.92 | 4.92 | 4.86 | 4.92 | 4.92 | 0.82% | 141,235 |
| Mar 12, 2026 | 4.90 | 4.96 | 4.86 | 4.88 | 4.88 | 0.41% | 40,494 |
| Mar 11, 2026 | 4.88 | 4.90 | 4.84 | 4.86 | 4.86 | -0.41% | 32,200 |
| Mar 10, 2026 | 4.74 | 4.88 | 4.72 | 4.88 | 4.88 | 2.95% | 81,753 |
| Mar 9, 2026 | 4.68 | 4.80 | 4.66 | 4.74 | 4.74 | -1.66% | 339,834 |
| Mar 6, 2026 | 4.82 | 4.84 | 4.76 | 4.82 | 4.82 | - | 397,721 |
| Mar 5, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 0.84% | 50,429 |
| Mar 4, 2026 | 4.80 | 4.86 | 4.74 | 4.78 | 4.78 | - | 217,790 |
| Mar 2, 2026 | 4.78 | 4.82 | 4.74 | 4.78 | 4.78 | -0.42% | 154,589 |
| Feb 27, 2026 | 4.84 | 4.88 | 4.72 | 4.80 | 4.80 | -0.83% | 119,774 |
| Feb 26, 2026 | 4.86 | 4.90 | 4.84 | 4.84 | 4.84 | -0.41% | 78,337 |
| Feb 25, 2026 | 4.88 | 4.88 | 4.78 | 4.86 | 4.86 | -0.41% | 724,996 |
| Feb 24, 2026 | 4.92 | 4.96 | 4.84 | 4.88 | 4.88 | -0.41% | 59,782 |
| Feb 23, 2026 | 4.82 | 4.94 | 4.76 | 4.90 | 4.90 | 1.24% | 132,181 |
| Feb 20, 2026 | 4.72 | 4.84 | 4.70 | 4.84 | 4.84 | 2.54% | 114,223 |
| Feb 19, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -1.67% | 161,307 |
| Feb 18, 2026 | 4.74 | 4.80 | 4.66 | 4.80 | 4.80 | 0.42% | 105,127 |
| Feb 17, 2026 | 4.80 | 4.80 | 4.72 | 4.78 | 4.78 | -0.42% | 45,933 |
| Feb 16, 2026 | 4.82 | 4.84 | 4.74 | 4.80 | 4.80 | -0.41% | 126,118 |
| Feb 13, 2026 | 4.86 | 4.90 | 4.78 | 4.82 | 4.82 | -1.23% | 175,196 |
| Feb 12, 2026 | 4.98 | 5.00 | 4.84 | 4.88 | 4.88 | -2.01% | 855,621 |
| Feb 11, 2026 | 5.05 | 5.10 | 4.92 | 4.98 | 4.98 | -2.35% | 389,074 |
| Feb 10, 2026 | 5.05 | 5.10 | 4.98 | 5.10 | 5.10 | - | 171,712 |
| Feb 9, 2026 | 5.25 | 5.25 | 5.00 | 5.10 | 5.10 | -1.92% | 448,363 |
| Feb 6, 2026 | 5.15 | 5.25 | 4.92 | 5.20 | 5.20 | -0.95% | 396,812 |
| Feb 5, 2026 | 5.45 | 5.45 | 5.20 | 5.25 | 5.25 | -2.78% | 393,962 |
| Feb 4, 2026 | 5.50 | 5.55 | 5.35 | 5.40 | 5.40 | -1.82% | 1,271,776 |
| Feb 3, 2026 | 5.35 | 5.55 | 5.30 | 5.50 | 5.50 | 2.80% | 341,163 |
| Feb 2, 2026 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 217,645 |
| Jan 30, 2026 | 5.35 | 5.35 | 5.10 | 5.25 | 5.25 | -1.87% | 256,435 |
| Jan 29, 2026 | 5.25 | 5.40 | 5.15 | 5.35 | 5.35 | 1.90% | 170,571 |
| Jan 28, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 235,016 |
| Jan 27, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 189,978 |
| Jan 26, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 140,182 |
| Jan 23, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 152,686 |
| Jan 22, 2026 | 4.98 | 5.25 | 4.96 | 5.25 | 5.25 | 3.96% | 186,289 |
| Jan 21, 2026 | 4.98 | 5.10 | 4.98 | 5.05 | 5.05 | 1.81% | 42,409 |
| Jan 20, 2026 | 5.15 | 5.15 | 4.96 | 4.96 | 4.96 | -3.69% | 182,621 |
| Jan 19, 2026 | 5.25 | 5.25 | 5.05 | 5.15 | 5.15 | -1.90% | 142,242 |
| Jan 16, 2026 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | -1.87% | 117,107 |
| Jan 15, 2026 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | - | 204,027 |
| Jan 14, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 260,545 |
| Jan 13, 2026 | 5.10 | 5.30 | 5.05 | 5.30 | 5.30 | 3.92% | 217,322 |
| Jan 12, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 255,563 |
| Jan 9, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 253,789 |
| Jan 8, 2026 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | 4.67% | 261,921 |
| Jan 7, 2026 | 4.98 | 5.00 | 4.88 | 4.92 | 4.92 | - | 214,080 |
| Jan 6, 2026 | 4.96 | 5.00 | 4.92 | 4.92 | 4.92 | -0.81% | 252,817 |
| Jan 5, 2026 | 4.94 | 4.98 | 4.92 | 4.96 | 4.96 | - | 184,780 |
| Dec 30, 2025 | 4.92 | 4.98 | 4.90 | 4.96 | 4.96 | 0.81% | 88,210 |
| Dec 29, 2025 | 4.90 | 4.92 | 4.86 | 4.92 | 4.92 | 0.41% | 69,020 |
| Dec 26, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | - | 210,922 |
| Dec 25, 2025 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | - | 35,841 |
| Dec 24, 2025 | 4.84 | 4.92 | 4.82 | 4.90 | 4.90 | 1.24% | 219,895 |
| Dec 23, 2025 | 4.84 | 4.86 | 4.78 | 4.84 | 4.84 | - | 171,196 |
| Dec 22, 2025 | 4.78 | 4.88 | 4.76 | 4.84 | 4.84 | 0.83% | 181,213 |
| Dec 19, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 1.69% | 184,592 |
| Dec 18, 2025 | 4.86 | 4.88 | 4.68 | 4.72 | 4.72 | -2.88% | 764,098 |
| Dec 17, 2025 | 4.88 | 4.90 | 4.78 | 4.86 | 4.86 | -0.41% | 273,040 |
| Dec 16, 2025 | 4.90 | 4.92 | 4.80 | 4.88 | 4.88 | - | 323,481 |
| Dec 15, 2025 | 4.96 | 4.98 | 4.84 | 4.88 | 4.88 | -2.01% | 329,461 |
| Dec 12, 2025 | 5.10 | 5.10 | 4.90 | 4.98 | 4.98 | -2.35% | 429,877 |
| Dec 11, 2025 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | 0.99% | 28,312 |
| Dec 9, 2025 | 5.15 | 5.15 | 4.98 | 5.05 | 5.05 | -2.88% | 367,102 |
| Dec 8, 2025 | 5.15 | 5.20 | 5.05 | 5.20 | 5.20 | 0.97% | 322,327 |
| Dec 4, 2025 | 5.05 | 5.20 | 5.00 | 5.15 | 5.14 | 0.98% | 63,157 |
| Dec 3, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.09 | - | 181,273 |
| Dec 2, 2025 | 5.10 | 5.15 | 5.00 | 5.10 | 5.09 | - | 102,831 |
| Dec 1, 2025 | 5.20 | 5.25 | 5.00 | 5.10 | 5.09 | -1.92% | 251,725 |
| Nov 28, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.19 | - | 21,771 |
| Nov 27, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.19 | -2.80% | 434,404 |
| Nov 26, 2025 | 5.35 | 5.40 | 5.15 | 5.35 | 5.34 | 0.94% | 477,394 |