Ganfeng Lithium Group Co., Ltd. (BKK:GANFENG80)
Thailand · Delayed Price · Currency is THB 1.280
-0.030 (-2.29%)
At close: Oct 2, 2026
BKK:GANFENG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | -4.49% | 11,785 |
| Aug 24, 2026 | 1.80 | 1.83 | 1.76 | 1.78 | 1.78 | 6.59% | 210,388 |
| Aug 21, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | 5.03% | 11,544 |
| Aug 20, 2026 | 1.90 | 1.90 | 1.55 | 1.59 | 1.59 | -0.63% | 974 |
| Aug 19, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -2.44% | 2,119 |
| Aug 18, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -2.38% | 440 |
| Aug 17, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | 1.82% | 108,810 |
| Aug 14, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 400,331 |
| Aug 13, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -1.76% | 19,301 |
| Aug 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 10 |
| Aug 10, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.76% | 7,002 |
| Aug 7, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 1.19% | 50,300 |
| Aug 6, 2026 | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | -2.89% | 21,734 |
| Aug 5, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | 4.85% | 30,159 |
| Aug 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 7 |
| Aug 3, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | 0.63% | 10 |
| Jul 31, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | -3.05% | 100,067 |
| Jul 30, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.86% | 6,809 |
| Jul 27, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -2.42% | 9 |
| Jul 24, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -5.17% | 7,820 |
| Jul 23, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 12.26% | 6,045 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 8,003 |
| Jul 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | 20 |
| Jul 20, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -3.11% | 32 |