Ganfeng Lithium Group Co., Ltd. (BKK:GANFENG23)
Thailand · Delayed Price · Currency is THB 1.300
+0.010 (0.78%)
Last updated: Oct 5, 2026, 2:58 PM ICT
BKK:GANFENG23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 23,549 |
| 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 |
| Aug 11, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | -1.72% | 132,253 |
| Aug 10, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 107,717 |
| Aug 7, 2026 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 2.38% | 85,962 |
| Aug 6, 2026 | 1.70 | 1.70 | 1.64 | 1.68 | 1.68 | -2.89% | 249,350 |
| Aug 5, 2026 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 2.98% | 336,838 |
| Aug 4, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 4.35% | 372,418 |
| Aug 3, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 1.26% | 309,970 |
| Jul 31, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | -3.64% | 189,107 |
| Jul 30, 2026 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 102,093 |
| Jul 27, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | -2.98% | 99,203 |
| Jul 24, 2026 | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | -4.55% | 169,073 |
| Jul 23, 2026 | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | 10.00% | 149,988 |