Geely Automobile Holdings Limited (BKK:GEELY80)
Thailand · Delayed Price · Currency is THB 8.30
+0.35 (4.40%)
Last updated: Oct 8, 2025, 11:04 AM ICT
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | - | 4.40% | 98,521 |
| Oct 7, 2025 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | - | 153,619 |
| Oct 6, 2025 | 7.90 | 8.40 | 7.85 | 7.95 | 7.95 | - | 8,598,750 |
| Oct 3, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -3.05% | 84,177 |
| Oct 2, 2025 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 2.50% | 153,071 |
| Oct 1, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 105,517 |
| Sep 30, 2025 | 7.90 | 8.10 | 7.80 | 8.00 | 8.00 | 3.90% | 54,576 |
| Sep 29, 2025 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 1.32% | 22,041 |
| Sep 26, 2025 | 7.65 | 7.75 | 7.50 | 7.60 | 7.60 | -0.65% | 541,509 |
| Sep 25, 2025 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 2.00% | 30,222 |
| Sep 24, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | 44,375 |
| Sep 23, 2025 | 7.55 | 7.60 | 7.45 | 7.50 | 7.50 | -3.23% | 99,114 |
| Sep 22, 2025 | 7.65 | 7.75 | 7.55 | 7.75 | 7.75 | - | 73,484 |
| Sep 19, 2025 | 7.75 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 16,328 |
| Sep 18, 2025 | 7.85 | 7.90 | 7.60 | 7.80 | 7.80 | -4.88% | 234,432 |
| Sep 17, 2025 | 8.10 | 8.20 | 8.00 | 8.20 | 8.20 | 5.13% | 42,903 |
| Sep 16, 2025 | 7.65 | 7.85 | 7.65 | 7.80 | 7.80 | 2.63% | 741,294 |
| Sep 15, 2025 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | - | 113,740 |
| Sep 12, 2025 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | -1.30% | 20,951 |