Alphabet Inc. (BKK:GOOGL01)
Thailand
· Delayed Price · Currency is THB 30.00
+0.25 (0.84%)
At close: Dec 3, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.25 | 30.25 | 29.50 | 30.25 | 30.25 | 0.83% | 73,854 |
| Dec 3, 2025 | 30.00 | 30.00 | 29.75 | 30.00 | 30.00 | 0.84% | 96,143 |
| Dec 2, 2025 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | -0.83% | 173,304 |
| Dec 1, 2025 | 30.75 | 30.75 | 29.50 | 30.00 | 30.00 | -1.64% | 135,063 |
| Nov 28, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 30.50 | - | 38,754 |
| Nov 27, 2025 | 31.25 | 31.25 | 30.00 | 30.50 | 30.50 | -2.40% | 118,186 |
| Nov 26, 2025 | 30.75 | 31.75 | 30.25 | 31.25 | 31.25 | - | 256,880 |
| Nov 25, 2025 | 31.25 | 31.50 | 29.50 | 31.25 | 31.25 | 5.93% | 1,081,171 |
| Nov 24, 2025 | 28.00 | 29.75 | 27.75 | 29.50 | 29.50 | 6.31% | 221,728 |
| Nov 21, 2025 | 28.75 | 29.25 | 27.25 | 27.75 | 27.75 | -3.48% | 246,548 |
| Nov 20, 2025 | 28.50 | 29.00 | 27.50 | 28.75 | 28.75 | 4.55% | 160,499 |
| Nov 19, 2025 | 27.50 | 27.75 | 26.50 | 27.50 | 27.50 | 0.92% | 126,377 |
| Nov 18, 2025 | 27.75 | 27.75 | 26.75 | 27.25 | 27.25 | -1.80% | 926,155 |
| Nov 17, 2025 | 26.25 | 28.25 | 25.75 | 27.75 | 27.75 | 4.72% | 1,539,836 |
| Nov 14, 2025 | 27.25 | 27.25 | 26.00 | 26.50 | 26.50 | -2.75% | 688,036 |
| Nov 13, 2025 | 28.00 | 28.25 | 27.25 | 27.25 | 27.25 | -3.54% | 578,942 |
| Nov 12, 2025 | 27.75 | 28.25 | 27.50 | 28.25 | 28.25 | 1.80% | 245,773 |
| Nov 11, 2025 | 27.25 | 28.00 | 27.00 | 27.75 | 27.75 | 1.83% | 83,636 |
| Nov 10, 2025 | 27.00 | 27.25 | 26.25 | 27.25 | 27.25 | - | 583,651 |
| Nov 7, 2025 | 27.25 | 27.75 | 27.00 | 27.25 | 27.25 | - | 587,187 |
| Nov 6, 2025 | 26.75 | 27.50 | 26.50 | 27.25 | 27.25 | 2.83% | 43,905 |
| Nov 5, 2025 | 26.75 | 27.00 | 26.25 | 26.50 | 26.50 | - | 90,069 |
| Nov 4, 2025 | 27.25 | 27.25 | 26.50 | 26.50 | 26.50 | -1.85% | 51,586 |
| Nov 3, 2025 | 27.25 | 27.25 | 26.50 | 27.00 | 27.00 | -0.92% | 94,661 |
| Oct 31, 2025 | 28.50 | 28.75 | 26.75 | 27.25 | 27.25 | -3.54% | 166,808 |
| Oct 30, 2025 | 25.75 | 28.50 | 25.50 | 28.25 | 28.25 | 9.71% | 289,957 |
| Oct 29, 2025 | 26.00 | 26.00 | 25.25 | 25.75 | 25.75 | -0.96% | 69,021 |
| Oct 28, 2025 | 25.50 | 26.25 | 25.50 | 26.00 | 26.00 | 1.96% | 174,693 |
| Oct 27, 2025 | 24.80 | 25.50 | 24.60 | 25.50 | 25.50 | 3.24% | 71,073 |
| Oct 24, 2025 | 24.70 | 24.80 | 24.10 | 24.70 | 24.70 | 0.41% | 110,377 |
| Oct 22, 2025 | 24.70 | 24.70 | 23.70 | 24.60 | 24.60 | - | 245,473 |
| Oct 21, 2025 | 24.50 | 24.80 | 24.40 | 24.60 | 24.60 | 0.41% | 203,422 |
| Oct 20, 2025 | 24.00 | 24.60 | 24.00 | 24.50 | 24.50 | 2.51% | 575,436 |
| Oct 17, 2025 | 24.20 | 24.50 | 23.70 | 23.90 | 23.90 | -0.83% | 842,305 |
| Oct 16, 2025 | 23.60 | 24.30 | 23.60 | 24.10 | 24.10 | 2.12% | 252,643 |
| Oct 15, 2025 | 23.30 | 23.70 | 23.10 | 23.60 | 23.60 | 0.85% | 63,715 |
| Oct 14, 2025 | 23.40 | 23.50 | 22.80 | 23.40 | 23.40 | - | 1,249,742 |
| Oct 10, 2025 | 23.60 | 23.60 | 23.10 | 23.40 | 23.40 | -0.43% | 101,576 |
| Oct 9, 2025 | 23.60 | 23.60 | 23.30 | 23.50 | 23.50 | -0.42% | 25,391 |
| Oct 8, 2025 | 23.80 | 23.90 | 23.40 | 23.60 | 23.60 | -1.26% | 59,238 |
| Oct 7, 2025 | 23.50 | 24.00 | 23.30 | 23.90 | 23.90 | 1.70% | 155,627 |
| Oct 6, 2025 | 23.50 | 23.60 | 23.10 | 23.50 | 23.50 | -0.42% | 97,576 |
| Oct 3, 2025 | 23.40 | 23.60 | 23.20 | 23.60 | 23.60 | 0.85% | 58,099 |
| Oct 2, 2025 | 23.00 | 23.50 | 22.90 | 23.40 | 23.40 | 1.74% | 108,105 |
| Oct 1, 2025 | 23.30 | 23.40 | 22.80 | 23.00 | 23.00 | -1.29% | 149,981 |
| Sep 30, 2025 | 23.70 | 23.80 | 23.10 | 23.30 | 23.30 | -1.69% | 68,749 |
| Sep 29, 2025 | 23.50 | 23.70 | 23.40 | 23.70 | 23.70 | 0.85% | 103,921 |
| Sep 26, 2025 | 23.30 | 23.50 | 23.00 | 23.50 | 23.50 | 1.29% | 225,997 |
| Sep 25, 2025 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | -2.52% | 149,554 |
| Sep 24, 2025 | 23.80 | 23.90 | 23.60 | 23.80 | 23.80 | 0.42% | 169,407 |