Geely Automobile Holdings Limited (BKK:GEELY06)
Thailand · Delayed Price · Currency is THB 3.160
+0.200 (6.76%)
At close: Jul 3, 2026
BKK:GEELY06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 3.54 | 3.56 | 3.50 | 3.56 | 3.47 | -5.82% | 19,365 |
| May 12, 2026 | 3.74 | 3.78 | 3.72 | 3.78 | 3.68 | 2.72% | 1,630 |
| May 11, 2026 | 3.76 | 3.76 | 3.68 | 3.68 | 3.59 | -2.13% | 97,574 |
| May 8, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.66 | 1.08% | 34,964 |
| May 7, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.63 | -0.53% | 19,685 |
| May 6, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 3.65 | -1.58% | 2,732 |
| May 5, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.70 | 0.53% | 4,993 |
| Apr 30, 2026 | 3.72 | 3.78 | 3.70 | 3.78 | 3.68 | 2.16% | 4,265 |
| Apr 29, 2026 | 3.72 | 3.80 | 3.70 | 3.70 | 3.61 | 1.65% | 3,349 |
| Apr 28, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.55 | -2.67% | 59,315 |
| Apr 27, 2026 | 3.80 | 3.80 | 3.68 | 3.74 | 3.65 | -1.58% | 30,941 |
| Apr 24, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.70 | -3.06% | 22,541 |
| Apr 23, 2026 | 3.94 | 3.98 | 3.90 | 3.92 | 3.82 | -4.39% | 40,183 |
| Apr 22, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.00 | 3.54% | 110,304 |
| Apr 21, 2026 | 3.94 | 3.96 | 3.88 | 3.96 | 3.86 | 0.51% | 7,852 |