Ganfeng Lithium Group Co., Ltd. (BKK:GANFENG23)
Thailand · Delayed Price · Currency is THB 0.9900
+0.0500 (5.32%)
At close: Oct 26, 2026
BKK:GANFENG23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 5.32% | 478,466 |
| Oct 22, 2026 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -3.09% | 373,270 |
| Oct 21, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -3.96% | 500,860 |
| Oct 20, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -5.61% | 726,278 |
| Oct 19, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -2.73% | 70,503 |
| Oct 15, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -4.35% | 382,650 |
| Oct 14, 2026 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 252,655 |
| Oct 12, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -8.53% | 387,756 |
| Oct 9, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | 0.78% | 58,943 |
| Oct 8, 2026 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 66,981 |
| Oct 7, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 5,206 |
| Oct 6, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 614,566 |
| Oct 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 22,002 |
| Oct 2, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 14,397 |
| Oct 1, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 1,524 |
| Sep 30, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 21,286 |
| Sep 29, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 9,671 |
| Sep 28, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | -2.27% | 113,087 |
| Sep 25, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | -3.65% | 369,685 |
| Sep 24, 2026 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | -0.72% | 258,659 |
| Sep 23, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -3.50% | 281,647 |
| Sep 22, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -3.38% | 113,017 |
| Sep 21, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 120,411 |
| Sep 18, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 0.69% | 17,076 |
| Sep 17, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 4,306 |
| Sep 16, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 21,316 |
| Sep 15, 2026 | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | -0.70% | 120,170 |
| Sep 14, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | - | 35,342 |
| Sep 11, 2026 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | -6.54% | 82,887 |
| Sep 10, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | -1.29% | 87,155 |
| Sep 9, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 185,932 |
| Sep 8, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.92% | 262,345 |
| Sep 7, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | -0.64% | 166,942 |
| Sep 4, 2026 | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | -1.88% | 439,313 |
| Sep 3, 2026 | 1.65 | 1.66 | 1.60 | 1.60 | 1.60 | -1.23% | 136,377 |
| Sep 2, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | -4.14% | 362,890 |
| Sep 1, 2026 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | -2.31% | 287,024 |
| Aug 31, 2026 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | - | 319,997 |
| Aug 28, 2026 | 1.71 | 1.77 | 1.71 | 1.73 | 1.73 | 1.17% | 371,042 |
| Aug 27, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 93,295 |
| Aug 26, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 300,784 |
| Aug 25, 2026 | 1.68 | 1.72 | 1.67 | 1.72 | 1.72 | -3.37% | 17,799 |
| Aug 24, 2026 | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | 5.33% | 837,248 |
| Aug 21, 2026 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | 9.74% | 329,960 |
| Aug 20, 2026 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 12,525 |
| Aug 19, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -3.66% | 189,108 |
| Aug 18, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -3.53% | 16,068 |
| Aug 17, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 3.03% | 229,260 |
| Aug 14, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -2.94% | 61,705 |
| Aug 13, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | -0.58% | 123,686 |