Geely Automobile Holdings Limited (BKK:GEELY06)
Thailand · Delayed Price · Currency is THB 2.500
+0.040 (1.63%)
Last updated: Mar 5, 2026, 10:31 AM ICT
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.48 | 2.48 | 2.44 | 2.46 | 2.46 | -3.15% | 13,532 |
| Mar 2, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | 400 |
| Feb 27, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | -0.76% | 2,297 |
| Feb 26, 2026 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | -2.24% | 154 |
| Feb 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | 100 |
| Feb 24, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | -0.74% | 1,212 |
| Feb 23, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 0.74% | 1,958 |
| Feb 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 14,705 |
| Feb 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | 10 |
| Feb 18, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | -0.73% | 10,100 |
| Feb 17, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 10 |
| Feb 16, 2026 | 2.68 | 2.74 | 2.66 | 2.74 | 2.74 | 1.48% | 667 |
| Feb 13, 2026 | 2.70 | 2.72 | 2.70 | 2.70 | 2.70 | - | 1,922 |
| Feb 11, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 2.27% | 32 |
| Feb 10, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | 25 |
| 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 |