Ganfeng Lithium Group Co., Ltd. (BKK:GANFENG23)
Thailand · Delayed Price · Currency is THB 1.700
-0.020 (-1.16%)
Last updated: Aug 26, 2026, 4:02 PM ICT
BKK:GANFENG23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | - | -0.58% | 97,744 |
| 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 |
| Jul 22, 2026 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 108,560 |
| Jul 21, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 133,963 |
| Jul 20, 2026 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -3.70% | 93,512 |
| Jul 17, 2026 | 1.64 | 1.67 | 1.58 | 1.62 | 1.62 | -5.26% | 39,486 |
| Jul 16, 2026 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | -1.16% | 244,852 |
| Jul 15, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | -3.35% | 138,312 |
| Jul 14, 2026 | 1.71 | 1.79 | 1.70 | 1.79 | 1.79 | 3.47% | 37,385 |
| Jul 13, 2026 | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | -3.89% | 246,901 |
| Jul 10, 2026 | 1.83 | 1.85 | 1.77 | 1.80 | 1.80 | -2.17% | 318,083 |
| Jul 9, 2026 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | -0.54% | 95,469 |
| Jul 8, 2026 | 1.93 | 1.94 | 1.85 | 1.85 | 1.85 | -8.42% | 262,503 |
| Jul 7, 2026 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | -4.72% | 134,567 |
| Jul 6, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 1.92% | 90,662 |
| Jul 3, 2026 | 2.14 | 2.16 | 2.08 | 2.08 | 2.08 | -2.80% | 38,021,068 |
| Jul 2, 2026 | 2.10 | 2.14 | 2.04 | 2.14 | 2.14 | -1.83% | 225,716 |
| Jul 1, 2026 | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | 0.93% | 21,111 |
| Jun 30, 2026 | 2.12 | 2.16 | 2.10 | 2.16 | 2.16 | 0.93% | 332,365 |
| Jun 29, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 2.88% | 215,689 |
| Jun 26, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -8.77% | 149,459 |
| Jun 25, 2026 | 2.28 | 2.28 | 2.22 | 2.28 | 2.28 | -6.56% | 66,071 |
| Jun 24, 2026 | 2.36 | 2.46 | 2.34 | 2.44 | 2.44 | 5.17% | 455,824 |
| Jun 23, 2026 | 2.40 | 2.40 | 2.32 | 2.32 | 2.32 | -5.69% | 273,177 |
| Jun 22, 2026 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | 3.36% | 185,666 |
| Jun 19, 2026 | 2.36 | 2.40 | 2.36 | 2.38 | 2.38 | 1.71% | 6,752 |
| Jun 18, 2026 | 2.42 | 2.42 | 2.32 | 2.34 | 2.34 | -9.30% | 288,118 |
| Jun 17, 2026 | 2.54 | 2.58 | 2.50 | 2.58 | 2.58 | 0.78% | 111,206 |
| Jun 16, 2026 | 2.56 | 2.56 | 2.50 | 2.56 | 2.56 | -3.03% | 655,081 |
| Jun 15, 2026 | 2.56 | 2.64 | 2.54 | 2.64 | 2.64 | - | 163,236 |