The Goldman Sachs Group, Inc. (BKK:GSUS06)
Thailand
· Delayed Price · Currency is THB 4.340
0.00 (0.00%)
Last updated: Apr 29, 2026, 12:20 PM ICT
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | - | 0.47% | - |
| Apr 27, 2026 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | -0.46% | 17,879 |
| Apr 24, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 0.93% | 1,112 |
| Apr 23, 2026 | 4.30 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | 25,366 |
| Apr 22, 2026 | 4.30 | 4.34 | 4.26 | 4.30 | 4.30 | - | 10,673 |
| Apr 21, 2026 | 4.20 | 4.34 | 4.20 | 4.30 | 4.30 | 2.38% | 23,962 |
| Apr 20, 2026 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | 1.45% | 11,526 |
| Apr 17, 2026 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | -1.43% | 1,962 |
| Apr 16, 2026 | 4.14 | 4.20 | 4.08 | 4.20 | 4.20 | 0.96% | 12,015 |
| Apr 10, 2026 | 4.12 | 4.18 | 4.12 | 4.16 | 4.16 | - | 7,914 |
| Apr 9, 2026 | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | 1.96% | 19,375 |
| Apr 8, 2026 | 3.98 | 4.14 | 3.98 | 4.08 | 4.08 | 2.00% | 24,029 |
| Apr 7, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 1,837 |
| Apr 3, 2026 | 4.06 | 4.06 | 4.00 | 4.06 | 4.06 | 3.57% | 20,925 |
| Apr 2, 2026 | 3.96 | 4.02 | 3.92 | 3.92 | 3.92 | -1.01% | 120,576 |
| Apr 1, 2026 | 3.96 | 3.98 | 3.80 | 3.96 | 3.96 | 4.21% | 35,702 |
| Mar 31, 2026 | 3.80 | 3.88 | 3.78 | 3.80 | 3.80 | 0.53% | 8,090 |
| Mar 30, 2026 | 3.86 | 3.88 | 3.74 | 3.78 | 3.78 | -3.08% | 130,831 |
| Mar 27, 2026 | 3.92 | 3.94 | 3.84 | 3.90 | 3.90 | -0.51% | 42,203 |
| Mar 26, 2026 | 3.94 | 3.98 | 3.92 | 3.92 | 3.92 | -1.51% | 152,639 |
| Mar 25, 2026 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | 2.58% | 44,779 |
| Mar 24, 2026 | 3.90 | 3.90 | 3.82 | 3.88 | 3.88 | 1.57% | 1,778 |
| Mar 23, 2026 | 3.78 | 3.86 | 3.76 | 3.82 | 3.82 | 0.53% | 56,133 |
| Mar 20, 2026 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | 1.06% | 8,234 |
| Mar 19, 2026 | 3.76 | 3.80 | 3.74 | 3.76 | 3.76 | -0.53% | 40,532 |
| Mar 18, 2026 | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | 2.72% | 51,759 |
| Mar 17, 2026 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | 0.55% | 13,425 |
| Mar 16, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 0.55% | 18,254 |
| Mar 13, 2026 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | -1.62% | 23,309 |
| Mar 12, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -2.12% | 26,616 |
| Mar 11, 2026 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | 0.53% | 8,988 |
| Mar 10, 2026 | 3.70 | 3.80 | 3.64 | 3.76 | 3.76 | 2.73% | 51,222 |
| Mar 9, 2026 | 3.68 | 3.82 | 3.66 | 3.66 | 3.66 | -4.19% | 67,850 |
| Mar 6, 2026 | 3.78 | 3.92 | 3.76 | 3.82 | 3.82 | -2.55% | 18,692 |
| Mar 5, 2026 | 3.92 | 3.96 | 3.90 | 3.92 | 3.92 | 1.03% | 17,224 |
| Mar 4, 2026 | 3.78 | 3.92 | 3.78 | 3.88 | 3.88 | 2.65% | 21,228 |
| Mar 2, 2026 | 4.10 | 4.12 | 3.76 | 3.78 | 3.78 | -8.70% | 1,163,124 |
| Feb 27, 2026 | 4.10 | 4.16 | 4.08 | 4.14 | 4.12 | 0.98% | 34,806 |
| Feb 26, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.08 | 2.50% | 49,187 |
| Feb 25, 2026 | 3.96 | 4.02 | 3.94 | 4.00 | 3.98 | 0.50% | 34,925 |
| Feb 24, 2026 | 4.08 | 4.10 | 3.94 | 3.98 | 3.96 | -2.45% | 65,080 |
| Feb 23, 2026 | 4.10 | 4.14 | 4.02 | 4.08 | 4.06 | -0.49% | 23,172 |
| Feb 20, 2026 | 4.18 | 4.18 | 4.06 | 4.10 | 4.08 | -0.97% | 11,214 |
| Feb 19, 2026 | 4.12 | 4.20 | 4.12 | 4.14 | 4.12 | -0.48% | 96,463 |
| Feb 18, 2026 | 4.10 | 4.16 | 4.08 | 4.16 | 4.14 | 2.97% | 4,264 |
| Feb 17, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.02 | 1.00% | 39,178 |
| Feb 16, 2026 | 4.02 | 4.04 | 3.86 | 4.00 | 3.98 | -1.48% | 10,379 |
| Feb 13, 2026 | 4.22 | 4.26 | 4.00 | 4.06 | 4.04 | -3.33% | 79,507 |
| Feb 12, 2026 | 4.24 | 4.24 | 4.16 | 4.20 | 4.18 | -0.47% | 1,465 |
| Feb 11, 2026 | 4.22 | 4.30 | 4.18 | 4.22 | 4.20 | -0.47% | 11,935 |
| Feb 10, 2026 | 4.16 | 4.24 | 4.14 | 4.24 | 4.22 | 1.92% | 317 |
| Feb 9, 2026 | 4.06 | 4.20 | 4.06 | 4.16 | 4.14 | 2.97% | 43,541 |
| Feb 6, 2026 | 4.14 | 4.14 | 4.00 | 4.04 | 4.02 | -2.42% | 161,921 |
| Feb 5, 2026 | 4.24 | 4.24 | 4.10 | 4.14 | 4.12 | -2.36% | 20,440 |
| Feb 4, 2026 | 4.28 | 4.30 | 4.16 | 4.24 | 4.22 | -0.93% | 17,525 |
| Feb 3, 2026 | 4.20 | 4.28 | 4.14 | 4.28 | 4.26 | 1.90% | 25,181 |
| Feb 2, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.18 | 0.96% | 4,408 |
| Jan 30, 2026 | 4.16 | 4.22 | 4.16 | 4.16 | 4.14 | - | 32,876 |
| Jan 29, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.14 | 0.97% | 16,729 |
| Jan 28, 2026 | 4.16 | 4.16 | 4.10 | 4.12 | 4.10 | -1.44% | 1,483 |
| Jan 27, 2026 | 4.06 | 4.20 | 4.06 | 4.18 | 4.16 | 2.96% | 53,139 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.02 | 4.06 | 4.04 | -5.14% | 418,612 |
| Jan 23, 2026 | 4.30 | 4.32 | 4.26 | 4.28 | 4.26 | -0.93% | 8,915 |
| Jan 22, 2026 | 4.22 | 4.34 | 4.20 | 4.32 | 4.30 | 2.37% | 7,534 |
| Jan 21, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 4.20 | 0.48% | 4,843 |
| Jan 20, 2026 | 4.34 | 4.34 | 4.20 | 4.20 | 4.18 | -4.55% | 3,929 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.34 | 4.40 | 4.38 | 0.92% | 36,583 |
| Jan 16, 2026 | 4.18 | 4.40 | 4.10 | 4.36 | 4.34 | 4.31% | 157,499 |
| Jan 15, 2026 | 4.20 | 4.22 | 4.12 | 4.18 | 4.16 | -0.48% | 82,172 |
| Jan 14, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.18 | -1.87% | 255,576 |
| Jan 13, 2026 | 4.16 | 4.28 | 4.16 | 4.28 | 4.26 | 2.39% | 22,524 |
| Jan 12, 2026 | 4.28 | 4.28 | 4.18 | 4.18 | 4.16 | -1.88% | 22,372 |
| Jan 9, 2026 | 4.24 | 4.26 | 4.18 | 4.26 | 4.24 | 0.47% | 31,193 |
| Jan 8, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.22 | -0.93% | 160,834 |
| Jan 7, 2026 | 4.24 | 4.30 | 4.22 | 4.28 | 4.26 | 0.94% | 9,402 |
| Jan 6, 2026 | 4.10 | 4.30 | 4.10 | 4.24 | 4.22 | 4.43% | 58,098 |
| Jan 5, 2026 | 4.06 | 4.12 | 3.96 | 4.06 | 4.04 | - | 11,012 |
| Dec 30, 2025 | 4.08 | 4.12 | 4.00 | 4.06 | 4.04 | -0.49% | 8,511 |
| Dec 29, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 4.06 | 0.99% | 105,516 |
| Dec 26, 2025 | 4.08 | 4.10 | 4.02 | 4.04 | 4.02 | -0.98% | 6,226 |
| Dec 25, 2025 | 4.04 | 4.08 | 4.00 | 4.08 | 4.06 | 0.99% | 2,325 |
| Dec 24, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.02 | - | 310,632 |
| Dec 23, 2025 | 4.02 | 4.04 | 3.96 | 4.04 | 4.02 | 0.50% | 544,237 |
| Dec 22, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.00 | 1.52% | 446 |
| Dec 19, 2025 | 3.92 | 4.00 | 3.92 | 3.96 | 3.94 | 1.02% | 2,447 |
| Dec 18, 2025 | 3.98 | 4.02 | 3.90 | 3.92 | 3.90 | -1.01% | 300,963 |
| Dec 17, 2025 | 3.98 | 4.00 | 3.94 | 3.96 | 3.94 | -0.50% | 14,942 |
| Dec 16, 2025 | 4.02 | 4.04 | 3.94 | 3.98 | 3.96 | -1.97% | 24,439 |
| Dec 15, 2025 | 4.12 | 4.12 | 4.02 | 4.06 | 4.04 | -1.93% | 303,370 |
| Dec 12, 2025 | 4.04 | 4.18 | 4.04 | 4.14 | 4.12 | 2.99% | 715,887 |
| Dec 11, 2025 | 3.94 | 4.06 | 3.94 | 4.02 | 4.00 | 2.55% | 36,843 |
| Dec 9, 2025 | 3.92 | 3.94 | 3.92 | 3.92 | 3.90 | - | 1,826 |
| Dec 8, 2025 | 3.84 | 3.92 | 3.84 | 3.92 | 3.90 | 2.08% | 72,437 |
| Dec 4, 2025 | 3.72 | 3.84 | 3.72 | 3.84 | 3.82 | 3.23% | 5,187 |
| Dec 3, 2025 | 3.72 | 3.74 | 3.70 | 3.72 | 3.70 | - | 13,105 |
| Dec 2, 2025 | 3.78 | 3.78 | 3.66 | 3.72 | 3.70 | -2.11% | 17,054 |
| Dec 1, 2025 | 3.76 | 3.82 | 3.72 | 3.80 | 3.77 | 0.53% | 25,251 |
| Nov 28, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | 3.75 | 1.07% | 903 |
| Nov 27, 2025 | 3.68 | 3.78 | 3.68 | 3.74 | 3.71 | 2.19% | 65,882 |
| Nov 26, 2025 | 3.70 | 3.72 | 3.60 | 3.66 | 3.63 | -1.08% | 12,713 |