Skip to main content
logo
Ganfeng Lithium Group Co., Ltd. (BKK:GANFENG23)
Thailand flag Thailand · Delayed Price · Currency is THB
1.730
+0.050 (2.98%)
At close: Aug 5, 2026

BKK:GANFENG23 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20261.711.741.701.731.732.98%336,838
Aug 4, 20261.641.681.641.681.684.35%372,418
Aug 3, 20261.601.621.601.611.611.26%309,970
Jul 31, 20261.591.601.571.591.59-3.64%189,107
Jul 30, 20261.641.661.621.651.651.23%102,093
Jul 27, 20261.631.641.611.631.63-2.98%99,203
Jul 24, 20261.671.681.641.681.68-4.55%169,073
Jul 23, 20261.731.781.731.761.7610.00%149,988
Jul 22, 20261.581.601.561.601.601.27%108,560
Jul 21, 20261.541.591.541.581.581.28%133,963
Jul 20, 20261.591.591.531.561.56-3.70%93,512
Jul 17, 20261.641.671.581.621.62-5.26%39,486
Jul 16, 20261.701.741.691.711.71-1.16%244,852
Jul 15, 20261.711.731.691.731.73-3.35%138,312
Jul 14, 20261.711.791.701.791.793.47%37,385
Jul 13, 20261.721.731.691.731.73-3.89%246,901
Jul 10, 20261.831.851.771.801.80-2.17%318,083
Jul 9, 20261.841.841.811.841.84-0.54%95,469
Jul 8, 20261.931.941.851.851.85-8.42%262,503
Jul 7, 20262.022.041.992.022.02-4.72%134,567
Jul 6, 20262.082.122.082.122.121.92%90,662
Jul 3, 20262.142.162.082.082.08-2.80%38,021,068
Jul 2, 20262.102.142.042.142.14-1.83%225,716
Jul 1, 20262.162.182.142.182.180.93%21,111
Jun 30, 20262.122.162.102.162.160.93%332,365
Jun 29, 20262.102.142.102.142.142.88%215,689
Jun 26, 20262.102.102.062.082.08-8.77%149,459
Jun 25, 20262.282.282.222.282.28-6.56%66,071
Jun 24, 20262.362.462.342.442.445.17%455,824
Jun 23, 20262.402.402.322.322.32-5.69%273,177
Jun 22, 20262.382.462.382.462.463.36%185,666
Jun 19, 20262.362.402.362.382.381.71%6,752
Jun 18, 20262.422.422.322.342.34-9.30%288,118
Jun 17, 20262.542.582.502.582.580.78%111,206
Jun 16, 20262.562.562.502.562.56-3.03%655,081
Jun 15, 20262.562.642.542.642.64-163,236
Jun 12, 20262.602.662.562.642.646.45%131,860
Jun 11, 20262.362.502.362.482.483.33%358,983
Jun 10, 20262.282.402.262.402.40-0.83%150,533
Jun 9, 20262.222.422.222.422.427.08%962,353
Jun 8, 20262.302.302.222.262.26-4.24%1,152,843
Jun 5, 20262.422.442.322.362.36-3.28%13,755,875
Jun 4, 20262.442.482.402.442.44-6.87%105,713
Jun 2, 20262.562.622.542.622.62-2.96%470,737
May 29, 20262.702.702.662.702.70-2.17%124,306
May 28, 20262.682.762.622.762.76-0.72%103,877
May 27, 20262.822.822.702.782.78-1.42%482,541
May 26, 20262.802.822.762.822.82-3.42%404,561
May 25, 20262.942.942.902.922.92-27,895
May 22, 20262.862.922.822.922.921.62%667,857