Guangzhou Automobile Group Co., Ltd. (BKK:GAC03)
Thailand · Delayed Price · Currency is THB 1.780
+0.070 (4.09%)
At close: Nov 5, 2026
BKK:GAC03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.09% | 900 |
| Nov 4, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 1.79% | 1,006 |
| Nov 3, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 3,400 |
| Nov 2, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 4,814 |
| Oct 30, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -1.75% | 1,373 |
| Oct 29, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.16% | 1,434 |
| Oct 28, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 1,709 |
| Oct 27, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | -0.57% | 800 |
| Oct 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 40,500 |
| Oct 22, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -3.37% | 5,259 |
| Oct 21, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 161 |
| Oct 20, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -5.29% | 26,703 |
| Oct 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 100 |
| Oct 15, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | -0.53% | 2 |
| Oct 14, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 300 |
| Oct 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | 8,823 |
| Oct 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.10% | 6,000 |
| Oct 8, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -2.50% | 1,600 |
| Oct 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 2,325 |
| Oct 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 2,325 |
| Oct 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 13,474 |
| Oct 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 3,000 |
| Sep 30, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -8.18% | 44,044 |
| Sep 29, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | - | 5,035 |
| Sep 28, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 4.76% | 9,616 |
| Sep 25, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | -4.55% | 1,308 |
| Sep 24, 2026 | 2.06 | 2.20 | 2.06 | 2.20 | 2.20 | 6.80% | 42,061 |
| Sep 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 1,000 |
| Sep 22, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | 2,830 |
| Sep 21, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 10 |
| Sep 18, 2026 | 2.06 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 98,202 |
| Sep 17, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 6.67% | 2,811 |
| Sep 16, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -4.41% | 4,569 |
| Sep 15, 2026 | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | 12.09% | 5,234 |
| Sep 11, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | - | 43,681 |
| Sep 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 10 |
| Sep 9, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 2,100 |
| Sep 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 14,286 |
| Sep 7, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 0.55% | 203 |
| Sep 4, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 1.12% | 57,001 |
| Sep 3, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 1,600 |
| Sep 2, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -1.63% | 1,034 |
| Sep 1, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 65 |
| Aug 31, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -3.66% | 33,375 |
| Aug 28, 2026 | 1.80 | 1.91 | 1.80 | 1.91 | 1.91 | 8.52% | 60,047 |
| Aug 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 22,523 |
| Aug 26, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 1,443 |
| Aug 25, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 1,267 |
| Aug 24, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -1.12% | 2,106 |
| Aug 21, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -3.24% | 119,074 |