Ganfeng Lithium Group Co., Ltd. (BKK:GANFENG23)
Thailand · Delayed Price · Currency is THB 0.9800
-0.0500 (-4.85%)
At close: Nov 13, 2026
BKK:GANFENG23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -4.85% | 164,719 |
| Nov 12, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | - | 84,435 |
| Nov 11, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 42,544 |
| Nov 10, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -1.90% | 8,514 |
| Nov 9, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -2.78% | 15,775 |
| Nov 6, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -4.42% | 131,215 |
| Nov 5, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 8.65% | 656,576 |
| Nov 4, 2026 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | 4.00% | 231,805 |
| Nov 3, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | - | 454,710 |
| Nov 2, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 5.26% | 177,805 |
| Oct 30, 2026 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | -1.04% | 192,300 |
| Oct 29, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -4.95% | 66,200 |
| Oct 28, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 180,108 |
| Oct 27, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 128,851 |
| 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 |