Guangzhou Automobile Group Co., Ltd. (BKK:GAC03)
Thailand · Delayed Price · Currency is THB 2.100
-0.100 (-4.55%)
At close: Sep 25, 2026
BKK:GAC03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 13,000 |
| Aug 19, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 1,885 |
| Aug 18, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -1.61% | 29,014 |
| Aug 17, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 1,519 |
| Aug 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 67 |
| Aug 13, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -2.11% | 1,568 |
| Aug 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 562 |
| Aug 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 3,107 |
| Aug 7, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 167 |
| Aug 6, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -2.05% | 26,306 |
| Aug 4, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -11.36% | 18,072 |
| Aug 3, 2026 | 2.02 | 2.20 | 1.98 | 2.20 | 2.20 | 7.84% | 3,479 |
| Jul 31, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | - | 56 |
| Jul 30, 2026 | 2.02 | 2.08 | 2.00 | 2.04 | 2.04 | 7.94% | 5,114 |
| Jul 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 30,054 |
| Jul 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | 113 |
| Jul 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | 44,491 |
| Jul 22, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | - | 1,807 |
| Jul 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 49 |
| Jul 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 4,275 |
| Jul 17, 2026 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -3.17% | 6,106 |
| Jul 16, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 1.61% | 299 |
| Jul 15, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 4.49% | 1,116 |
| Jul 14, 2026 | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | 2.30% | 15,309 |
| Jul 13, 2026 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -7.94% | 12,315 |