Geely Automobile Holdings Limited (BKK:GEELY06)
Thailand · Delayed Price · Currency is THB 3.260
+0.020 (0.62%)
At close: May 25, 2026
BKK:GEELY06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 0.62% | 397 |
| May 22, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -0.61% | 1,347 |
| May 21, 2026 | 3.26 | 3.26 | 3.22 | 3.26 | 3.26 | -2.98% | 62,229 |
| May 20, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | -0.59% | 37,950 |
| May 19, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | - | 1,147 |
| May 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -6.63% | 633 |
| May 15, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 2.84% | 1,405 |
| May 14, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | -1.12% | 2,704 |
| May 13, 2026 | 3.54 | 3.56 | 3.50 | 3.56 | 3.56 | -5.82% | 19,365 |
| May 12, 2026 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | 2.72% | 1,630 |
| May 11, 2026 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | -2.13% | 97,574 |
| May 8, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | 1.08% | 34,964 |
| May 7, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -0.53% | 19,685 |
| May 6, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | -1.58% | 2,732 |
| May 5, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | 0.53% | 4,993 |
| Apr 30, 2026 | 3.72 | 3.78 | 3.70 | 3.78 | 3.78 | 2.16% | 4,265 |
| Apr 29, 2026 | 3.72 | 3.80 | 3.70 | 3.70 | 3.70 | 1.65% | 3,349 |
| Apr 28, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | -2.67% | 59,315 |
| Apr 27, 2026 | 3.80 | 3.80 | 3.68 | 3.74 | 3.74 | -1.58% | 30,941 |
| Apr 24, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -3.06% | 22,541 |
| Apr 23, 2026 | 3.94 | 3.98 | 3.90 | 3.92 | 3.92 | -4.39% | 40,183 |
| Apr 22, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 3.54% | 110,304 |
| Apr 21, 2026 | 3.94 | 3.96 | 3.88 | 3.96 | 3.96 | 0.51% | 7,852 |
| Apr 20, 2026 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | -2.48% | 15,242 |
| Apr 17, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 0.50% | 109,383 |
| Apr 16, 2026 | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | -2.43% | 88,355 |
| Apr 10, 2026 | 4.10 | 4.12 | 4.04 | 4.12 | 4.12 | 2.49% | 9,101 |
| Apr 9, 2026 | 4.04 | 4.08 | 4.00 | 4.02 | 4.02 | 3.61% | 65,146 |
| Apr 8, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -1.02% | 148,396 |
| Apr 7, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -1.51% | 19,947 |
| Apr 3, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | - | 27,372 |
| Apr 2, 2026 | 3.86 | 4.02 | 3.84 | 3.98 | 3.98 | 8.15% | 90,863 |
| Apr 1, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | 3.95% | 244,106 |
| Mar 31, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | 0.57% | 75,755 |
| Mar 30, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | - | 10,587 |
| Mar 27, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 1.73% | 28,888 |
| Mar 26, 2026 | 3.48 | 3.50 | 3.42 | 3.46 | 3.46 | -3.35% | 91,441 |
| Mar 25, 2026 | 3.54 | 3.60 | 3.52 | 3.58 | 3.58 | 1.70% | 54,310 |
| Mar 24, 2026 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | 4.76% | 60,119 |
| Mar 23, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | 2.44% | 26,880 |
| Mar 20, 2026 | 3.26 | 3.32 | 3.26 | 3.28 | 3.28 | 6.49% | 60,653 |
| Mar 19, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | 2.67% | 282 |
| Mar 18, 2026 | 3.02 | 3.02 | 2.94 | 3.00 | 3.00 | -5.06% | 232,908 |
| Mar 17, 2026 | 3.16 | 3.16 | 3.12 | 3.16 | 3.16 | 3.95% | 332,084 |
| Mar 16, 2026 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | 5.56% | 5,544 |
| Mar 13, 2026 | 2.88 | 2.88 | 2.86 | 2.88 | 2.88 | - | 6,835 |
| Mar 12, 2026 | 2.84 | 2.90 | 2.84 | 2.88 | 2.88 | 2.13% | 50,477 |
| Mar 11, 2026 | 2.82 | 2.82 | 2.80 | 2.82 | 2.82 | 7.63% | 52,765 |
| Mar 10, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.97% | 300 |
| Mar 9, 2026 | 2.52 | 2.52 | 2.50 | 2.52 | 2.52 | -3.82% | 2,200 |