Geely Automobile Holdings Limited (BKK:GEELY06)
Thailand · Delayed Price · Currency is THB 2.640
-0.020 (-0.75%)
At close: Feb 10, 2026
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 37 |
| Feb 6, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 427 |
| Feb 5, 2026 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | 4.72% | 611 |
| Feb 3, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | 10,001 |
| Feb 2, 2026 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | -3.03% | 1,161 |
| Jan 30, 2026 | 2.64 | 2.64 | 2.60 | 2.64 | 2.64 | -0.75% | 10,425 |
| Jan 29, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | 430 |
| Jan 28, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 1.52% | 273 |
| Jan 27, 2026 | 2.66 | 2.66 | 2.62 | 2.64 | 2.64 | -0.75% | 73 |
| Jan 26, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | 162 |
| Jan 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | 1,479 |
| Jan 22, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | - | 143 |
| Jan 21, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | 0.75% | 201 |
| Jan 20, 2026 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -3.62% | 360,056 |
| Jan 19, 2026 | 2.74 | 2.76 | 2.70 | 2.76 | 2.76 | -1.43% | 301,868 |
| Jan 16, 2026 | 2.80 | 2.80 | 2.78 | 2.80 | 2.80 | -0.71% | 4,312 |
| Jan 15, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.17% | 1,634 |
| Jan 14, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | 0.73% | 73 |
| Jan 13, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -0.72% | 36 |
| Jan 12, 2026 | 2.70 | 2.76 | 2.68 | 2.76 | 2.76 | 0.73% | 6,623 |
| Jan 9, 2026 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | -1.44% | 3,306 |
| Jan 8, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -2.11% | 14,374 |
| Jan 7, 2026 | 2.82 | 2.84 | 2.80 | 2.84 | 2.84 | -0.70% | 991 |
| Jan 6, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -0.69% | 4,211 |
| Jan 5, 2026 | 2.88 | 2.88 | 2.86 | 2.88 | 2.88 | -2.70% | 1,391 |
| Dec 30, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 4.96% | 16,537 |
| Dec 29, 2025 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | 2.92% | 4 |
| Dec 26, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.01% | 946 |
| Dec 25, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.92% | 1 |
| Dec 24, 2025 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | - | 3,544 |
| Dec 23, 2025 | 2.72 | 2.74 | 2.70 | 2.74 | 2.74 | -0.72% | 19,575 |
| Dec 22, 2025 | 2.78 | 2.78 | 2.72 | 2.76 | 2.76 | 0.73% | 4,493 |
| Dec 19, 2025 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | 1.48% | 1,018 |
| Dec 17, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | 239 |
| Dec 16, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -3.55% | 1,300 |
| Dec 15, 2025 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -2.76% | 119,453 |
| Dec 12, 2025 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | 2.11% | 1,448 |
| Dec 11, 2025 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -1.39% | 514 |
| Dec 9, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -2.04% | 284 |
| Dec 8, 2025 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | 4.26% | 1,969 |
| Dec 4, 2025 | 2.82 | 2.90 | 2.82 | 2.82 | 2.82 | 1.44% | 2,973 |
| Dec 3, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -0.71% | 258 |
| Dec 2, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 488 |
| Dec 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 2,073 |
| Nov 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | 10,401 |
| Nov 27, 2025 | 2.80 | 2.86 | 2.80 | 2.84 | 2.84 | 1.43% | 845 |
| Nov 26, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 334 |
| Nov 25, 2025 | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | 1.44% | 2,380 |
| Nov 24, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -0.71% | 102 |
| Nov 21, 2025 | 2.80 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 1,636 |