Ganfeng Lithium Group Co., Ltd. (BKK:GANFENG23)
Thailand · Delayed Price · Currency is THB 2.360
-0.080 (-3.28%)
At close: Jun 5, 2026
BKK:GANFENG23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.42 | 2.44 | 2.32 | 2.36 | 2.36 | -3.28% | 13,755,875 |
| Jun 4, 2026 | 2.44 | 2.48 | 2.40 | 2.44 | 2.44 | -6.87% | 105,713 |
| Jun 2, 2026 | 2.56 | 2.62 | 2.54 | 2.62 | 2.62 | -2.96% | 470,737 |
| May 29, 2026 | 2.70 | 2.70 | 2.66 | 2.70 | 2.70 | -2.17% | 124,306 |
| May 28, 2026 | 2.68 | 2.76 | 2.62 | 2.76 | 2.76 | -0.72% | 103,877 |
| May 27, 2026 | 2.82 | 2.82 | 2.70 | 2.78 | 2.78 | -1.42% | 482,541 |
| May 26, 2026 | 2.80 | 2.82 | 2.76 | 2.82 | 2.82 | -3.42% | 404,561 |
| May 25, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | - | 27,895 |
| May 22, 2026 | 2.86 | 2.92 | 2.82 | 2.92 | 2.92 | 1.62% | 667,857 |
| May 21, 2026 | 2.94 | 2.94 | 2.82 | 2.88 | 2.87 | -4.00% | 355,922 |
| May 20, 2026 | 2.88 | 3.00 | 2.84 | 3.00 | 2.99 | 2.74% | 230,158 |
| May 19, 2026 | 2.94 | 2.96 | 2.88 | 2.92 | 2.91 | -7.01% | 346,036 |
| May 18, 2026 | 3.12 | 3.16 | 3.08 | 3.14 | 3.13 | 3.97% | 46,025 |
| May 15, 2026 | 3.10 | 3.14 | 3.02 | 3.02 | 3.01 | -5.63% | 255,114 |
| May 14, 2026 | 3.18 | 3.30 | 3.14 | 3.20 | 3.19 | -4.76% | 282,647 |
| May 13, 2026 | 3.30 | 3.36 | 3.28 | 3.36 | 3.35 | -3.45% | 708,975 |
| May 12, 2026 | 3.50 | 3.50 | 3.36 | 3.48 | 3.47 | -1.69% | 280,209 |
| May 11, 2026 | 3.44 | 3.54 | 3.42 | 3.54 | 3.53 | 2.91% | 518,964 |
| May 8, 2026 | 3.54 | 3.54 | 3.44 | 3.44 | 3.43 | -6.52% | 208,854 |
| May 7, 2026 | 3.56 | 3.68 | 3.52 | 3.68 | 3.67 | -0.54% | 204,688 |
| May 6, 2026 | 3.68 | 3.72 | 3.58 | 3.70 | 3.69 | - | 192,274 |
| May 5, 2026 | 3.60 | 3.70 | 3.58 | 3.70 | 3.69 | 7.56% | 223,632 |
| Apr 30, 2026 | 3.52 | 3.58 | 3.40 | 3.44 | 3.43 | -1.71% | 964,290 |
| Apr 29, 2026 | 3.40 | 3.54 | 3.40 | 3.50 | 3.49 | 5.42% | 100,876 |
| Apr 28, 2026 | 3.28 | 3.32 | 3.24 | 3.32 | 3.31 | -1.78% | 119,780 |
| Apr 27, 2026 | 3.42 | 3.42 | 3.26 | 3.38 | 3.37 | -2.87% | 1,589,774 |
| Apr 24, 2026 | 3.26 | 3.48 | 3.26 | 3.48 | 3.47 | 10.83% | 440,632 |
| Apr 23, 2026 | 3.20 | 3.20 | 3.12 | 3.14 | 3.13 | -4.85% | 177,332 |
| Apr 22, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.29 | -0.60% | 444,137 |
| Apr 21, 2026 | 3.36 | 3.36 | 3.30 | 3.32 | 3.31 | 0.61% | 715,191 |
| Apr 20, 2026 | 3.34 | 3.36 | 3.30 | 3.30 | 3.29 | -3.51% | 20,782 |
| Apr 17, 2026 | 3.42 | 3.44 | 3.34 | 3.42 | 3.41 | -2.29% | 88,902 |
| Apr 16, 2026 | 3.40 | 3.52 | 3.40 | 3.50 | 3.49 | 5.42% | 87,210 |
| Apr 10, 2026 | 3.26 | 3.32 | 3.18 | 3.32 | 3.31 | 5.06% | 255,908 |
| Apr 9, 2026 | 3.22 | 3.24 | 3.16 | 3.16 | 3.15 | -1.86% | 7,440,384 |
| Apr 8, 2026 | 3.08 | 3.26 | 3.08 | 3.22 | 3.21 | 3.87% | 15,768,870 |
| Apr 7, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.09 | - | 131 |
| Apr 3, 2026 | 3.04 | 3.12 | 3.04 | 3.10 | 3.09 | 2.65% | 8,102 |
| Apr 2, 2026 | 3.08 | 3.12 | 3.02 | 3.02 | 3.01 | 1.34% | 137,537 |
| Apr 1, 2026 | 3.00 | 3.02 | 2.90 | 2.98 | 2.97 | -3.87% | 288,997 |
| Mar 31, 2026 | 3.06 | 3.10 | 3.00 | 3.10 | 3.09 | - | 71,658 |
| Mar 30, 2026 | 3.06 | 3.12 | 3.00 | 3.10 | 3.09 | -2.52% | 60,064 |
| Mar 27, 2026 | 3.06 | 3.20 | 3.04 | 3.18 | 3.17 | 8.90% | 275,431 |
| Mar 26, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.91 | 6.57% | 26,901 |
| Mar 25, 2026 | 2.66 | 2.74 | 2.64 | 2.74 | 2.73 | 3.01% | 228,987 |
| Mar 24, 2026 | 2.52 | 2.66 | 2.50 | 2.66 | 2.65 | 4.72% | 1,390 |
| Mar 23, 2026 | 2.48 | 2.54 | 2.44 | 2.54 | 2.53 | -1.55% | 400,701 |
| Mar 20, 2026 | 2.40 | 2.58 | 2.38 | 2.58 | 2.57 | 7.50% | 348,454 |
| Mar 19, 2026 | 2.40 | 2.42 | 2.32 | 2.40 | 2.39 | -2.44% | 14,563 |
| Mar 18, 2026 | 2.46 | 2.48 | 2.46 | 2.46 | 2.45 | -6.11% | 17,508 |