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 |