Geely Automobile Holdings Limited (BKK:GEELY06)
Thailand · Delayed Price · Currency is THB 3.300
+0.140 (4.43%)
At close: Jul 24, 2026
BKK:GEELY06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | 546 |
| Jun 18, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | -2.48% | 823 |
| Jun 17, 2026 | 3.14 | 3.22 | 3.08 | 3.22 | 3.22 | -0.62% | 6,900 |
| Jun 16, 2026 | 3.32 | 3.34 | 3.24 | 3.24 | 3.24 | -2.99% | 1,802 |
| Jun 15, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 3.09% | 5,711 |
| Jun 12, 2026 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | 1.97% | 3,398 |
| Jun 11, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.18 | 1.24% | 8,898 |
| Jun 10, 2026 | 3.18 | 3.28 | 3.18 | 3.22 | 3.14 | 3.21% | 8,321 |
| Jun 9, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.04 | 1.96% | 7,014 |
| Jun 8, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 2.98 | -0.65% | 1,558 |
| Jun 5, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.00 | 1.32% | 6,027 |
| Jun 4, 2026 | 3.10 | 3.12 | 3.04 | 3.04 | 2.96 | -3.80% | 1,830 |
| Jun 2, 2026 | 3.10 | 3.16 | 3.08 | 3.16 | 3.08 | 0.64% | 11,492 |
| May 29, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.06 | 0.64% | 24,504 |
| May 28, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.04 | -1.89% | 7,513 |
| May 27, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.10 | -1.24% | 7,635 |
| May 26, 2026 | 3.20 | 3.22 | 3.14 | 3.22 | 3.14 | -1.23% | 13,496 |
| May 25, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.18 | 0.62% | 397 |
| May 22, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.16 | -0.61% | 1,347 |
| May 21, 2026 | 3.26 | 3.26 | 3.22 | 3.26 | 3.18 | -2.98% | 62,229 |
| May 20, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.27 | -0.59% | 37,950 |
| May 19, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.29 | - | 1,147 |
| May 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.29 | -6.63% | 633 |
| May 15, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.53 | 2.84% | 1,405 |
| May 14, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.43 | -1.12% | 2,704 |