BKK:GEELY06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	2.40	2.40	2.36	2.40	2.40	1.69%	77,401
Nov 2, 2026	2.36	2.36	2.36	2.36	2.36	-1.67%	9,762
Oct 30, 2026	2.38	2.40	2.38	2.40	2.40	0.84%	4,909
Oct 29, 2026	2.52	2.52	2.34	2.38	2.38	-3.25%	5,960
Oct 28, 2026	2.42	2.48	2.42	2.46	2.46	2.50%	2,454
Oct 27, 2026	2.42	2.42	2.40	2.40	2.40	-4.76%	5,466
Oct 26, 2026	2.44	2.52	2.44	2.52	2.52	3.28%	9,468
Oct 22, 2026	2.42	2.44	2.42	2.44	2.44	-2.40%	2,472
Oct 21, 2026	2.50	2.52	2.48	2.50	2.50	-3.10%	10,058
Oct 20, 2026	2.56	2.58	2.54	2.58	2.58	-0.77%	8,423
Oct 19, 2026	2.60	2.60	2.60	2.60	2.60	3.17%	601
Oct 15, 2026	2.58	2.58	2.52	2.52	2.52	-4.55%	11,411
Oct 14, 2026	2.62	2.64	2.62	2.64	2.64	2.33%	16,098
Oct 12, 2026	2.64	2.66	2.58	2.58	2.58	-	19,962
Oct 9, 2026	2.56	2.58	2.56	2.58	2.58	1.57%	1,652
Oct 8, 2026	2.54	2.54	2.52	2.54	2.54	-0.78%	2,295
Oct 7, 2026	2.58	2.58	2.56	2.56	2.56	-1.54%	3,850
Oct 6, 2026	2.58	2.60	2.58	2.60	2.60	0.78%	4,098
Oct 5, 2026	2.54	2.58	2.54	2.58	2.58	2.38%	507
Oct 2, 2026	2.52	2.54	2.52	2.52	2.52	-1.56%	639
Oct 1, 2026	2.54	2.56	2.54	2.56	2.56	0.79%	5,385
Sep 30, 2026	2.64	2.64	2.50	2.54	2.54	-3.79%	24,185
Sep 29, 2026	2.58	2.64	2.54	2.64	2.64	-6.38%	104,386
Sep 28, 2026	2.70	2.82	2.70	2.82	2.82	3.68%	14,075
Sep 25, 2026	2.66	2.72	2.64	2.72	2.72	1.49%	3,525
Sep 24, 2026	2.70	2.70	2.68	2.68	2.68	-1.47%	540
Sep 23, 2026	2.70	2.72	2.68	2.72	2.72	-	36,799
Sep 22, 2026	2.70	2.72	2.66	2.72	2.72	-1.45%	28,045
Sep 21, 2026	2.72	2.76	2.72	2.76	2.76	1.47%	311
Sep 18, 2026	2.70	2.72	2.66	2.72	2.72	-1.45%	11,969
Sep 17, 2026	2.72	2.76	2.70	2.76	2.76	-1.43%	21,045
Sep 16, 2026	2.74	2.80	2.72	2.80	2.80	-	1,488
Sep 15, 2026	2.76	2.82	2.70	2.80	2.80	-2.10%	4,981
Sep 14, 2026	2.72	2.86	2.72	2.86	2.86	2.88%	1,917
Sep 11, 2026	2.72	2.78	2.72	2.78	2.78	-	435
Sep 10, 2026	2.72	2.78	2.72	2.78	2.78	-2.11%	11,171
Sep 9, 2026	2.84	2.84	2.76	2.84	2.84	-2.07%	5,628
Sep 8, 2026	2.80	2.90	2.78	2.90	2.90	0.69%	43,493
Sep 7, 2026	2.88	2.88	2.82	2.88	2.88	-0.69%	8,774
Sep 4, 2026	2.98	2.98	2.90	2.90	2.90	-2.03%	1,754
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