Ganfeng Lithium Group Co., Ltd. (BKK:GANFENG80)
Thailand · Delayed Price · Currency is THB 1.040
0.00 (0.00%)
At close: Nov 11, 2026
BKK:GANFENG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 124,048 |
| Nov 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 1,000 |
| Nov 9, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 20,420 |
| Nov 6, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -6.19% | 4,650 |
| Nov 5, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 14.14% | 10,201 |
| Nov 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 30,000 |
| Nov 3, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 5,498 |
| Nov 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.16% | 1 |
| Oct 30, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -3.06% | 6,301 |
| Oct 29, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.97% | 6,500 |
| Oct 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,000 |
| Oct 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 2 |
| Oct 26, 2026 | 0.97 | 1.00 | 0.86 | 1.00 | 1.00 | 6.38% | 2,502 |
| Oct 22, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 812 |
| Oct 21, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -4.95% | 21,218 |
| Oct 20, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -4.72% | 32,233 |
| Oct 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | 4,190 |
| Oct 15, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -3.48% | 27,625 |
| Oct 14, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -4.96% | 24,694 |
| Oct 12, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | -6.20% | 79,319 |
| Oct 9, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 11 |
| Oct 8, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 9,300 |
| Oct 7, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 9,105 |
| Oct 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 10,000 |
| Oct 2, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -2.29% | 12,000 |
| Sep 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 207 |
| Sep 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 6,400 |
| Sep 28, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | -1.53% | 11,115 |
| Sep 25, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -3.68% | 51,705 |
| Sep 24, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -4.23% | 1,940 |
| Sep 23, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | -0.70% | 315 |
| Sep 22, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -2.05% | 109,027 |
| Sep 18, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.82% | 3,005 |
| Sep 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 5,001 |
| Sep 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2 |
| Sep 15, 2026 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -2.74% | 17,766 |
| Sep 14, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 31,302 |
| Sep 11, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | -2.63% | 152,064 |
| Sep 10, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -1.94% | 20,913 |
| Sep 9, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 4,088 |
| Sep 8, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -1.29% | 260 |
| Sep 7, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | - | 3,668 |
| Sep 4, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -4.32% | 205,607 |
| Sep 3, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 811 |
| Sep 2, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -5.20% | 472 |
| Sep 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 10 |
| Aug 31, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | 50,001 |
| Aug 28, 2026 | 1.72 | 1.77 | 1.71 | 1.71 | 1.71 | -0.58% | 5,181 |
| Aug 27, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 1.18% | 7,404 |
| Aug 26, 2026 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | - | 40,500 |