Geely Automobile Holdings Limited (BKK:GEELY06)
Thailand · Delayed Price · Currency is THB 2.920
-0.040 (-1.35%)
Last updated: Sep 4, 2026, 2:54 PM ICT
BKK:GEELY06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 0.68% | 3,443 |
| Sep 2, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | -3.29% | 26,909 |
| Sep 1, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | - | 2,708 |
| Aug 31, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | -1.94% | 24,004 |
| Aug 28, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | -0.64% | 500 |
| Aug 26, 2026 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | -1.89% | 5,680 |
| Aug 25, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 4.61% | 1,614 |
| Aug 24, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -2.56% | 1,927 |
| Aug 21, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 0.65% | 11,305 |
| Aug 20, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 2.65% | 7,806 |
| Aug 19, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 3,070 |
| Aug 18, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -3.80% | 6,501 |
| Aug 17, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 3.95% | 2,198 |
| Aug 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 19,344 |
| Aug 13, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.94% | 4,725 |
| Aug 11, 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -3.13% | 117,686 |
| Aug 10, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.91% | 1,789 |
| Aug 7, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -1.26% | 2,283 |
| Aug 6, 2026 | 3.20 | 3.20 | 3.14 | 3.18 | 3.18 | -3.64% | 8,452 |
| Aug 5, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | - | 1,251 |
| Aug 4, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | -1.20% | 11,644 |
| Aug 3, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -1.18% | 103,201 |
| Jul 31, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -3.43% | 4,060 |
| Jul 30, 2026 | 3.48 | 3.56 | 3.44 | 3.50 | 3.50 | 8.70% | 12,469 |
| Jul 27, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -2.42% | 4,515 |
| Jul 24, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 4.43% | 14,247 |
| Jul 23, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | 2.60% | 71 |
| Jul 22, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -4.35% | 3,507 |
| Jul 21, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | - | 1,110 |
| Jul 20, 2026 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | 2.55% | 3,139 |
| Jul 17, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | -7.10% | 35,342 |
| Jul 16, 2026 | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | 6.96% | 62,229 |
| Jul 15, 2026 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | 1.28% | 655 |
| Jul 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | 501 |
| Jul 13, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 3,648 |
| Jul 10, 2026 | 3.10 | 3.24 | 3.10 | 3.10 | 3.10 | - | 3,343 |
| Jul 9, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | -4.32% | 4,861 |
| Jul 8, 2026 | 3.24 | 3.26 | 3.18 | 3.24 | 3.24 | - | 2,013 |
| Jul 7, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 2.53% | 1,301 |
| Jul 6, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | - | 110 |
| Jul 3, 2026 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | 6.76% | 8,674 |
| Jul 2, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 1.37% | 13,175 |
| Jul 1, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | 103 |
| Jun 30, 2026 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | - | 2,238 |
| Jun 29, 2026 | 2.92 | 2.94 | 2.88 | 2.88 | 2.88 | -1.37% | 502 |
| Jun 26, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -2.01% | 2,337 |
| Jun 25, 2026 | 3.02 | 3.02 | 2.94 | 2.98 | 2.98 | -1.97% | 945 |
| Jun 24, 2026 | 2.98 | 3.04 | 2.94 | 3.04 | 3.04 | 2.70% | 670 |
| Jun 23, 2026 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | - | 15,824 |
| Jun 22, 2026 | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | -6.92% | 13,394 |