Geely Automobile Holdings Limited (BKK:GEELY06)
Thailand · Delayed Price · Currency is THB 2.660
-0.100 (-3.62%)
At close: Jan 20, 2026
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -0.70% | 10,237 |
| Nov 18, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -2.07% | 1,001 |
| Nov 17, 2025 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | - | 2,678 |
| Nov 14, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 1,449 |
| Nov 13, 2025 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | -1.34% | 385 |
| Nov 12, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.97% | 6,446 |
| Nov 11, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | - | 476 |
| Nov 10, 2025 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 2.01% | 512,171 |
| Nov 7, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | -0.67% | 6,674 |
| Nov 6, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 2.04% | 8,493 |
| Nov 5, 2025 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | - | 335 |
| Nov 4, 2025 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | -1.34% | 2,234 |
| Nov 3, 2025 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | -2.61% | 9,543 |