Geely Automobile Holdings Limited (BKK:GEELY06)
Thailand · Delayed Price · Currency is THB 3.720
+0.120 (3.33%)
Last updated: Apr 29, 2026, 11:43 AM ICT
BKK:GEELY06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | 6.50% | 1,172 |
| Mar 5, 2026 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | - | 6,395 |
| 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 |