Geely Automobile Holdings Limited (BKK:GEELY80)
Thailand · Delayed Price · Currency is THB 6.65
0.00 (0.00%)
Last updated: Feb 10, 2026, 10:47 AM ICT
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | - | 11,324 |
| Feb 6, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 10,781 |
| Feb 5, 2026 | 6.50 | 6.60 | 6.50 | 6.55 | 6.55 | 0.77% | 43,109 |
| Feb 4, 2026 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | 1.56% | 9,195 |
| Feb 3, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 20,115 |
| Feb 2, 2026 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 477,451 |
| Jan 30, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -2.27% | 549,761 |
| Jan 29, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 0.76% | 1,715 |
| Jan 28, 2026 | 6.50 | 6.60 | 6.50 | 6.55 | 6.55 | - | 67,357 |
| Jan 27, 2026 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | - | 122,001 |
| Jan 26, 2026 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -2.96% | 53,008 |
| Jan 23, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 279,922 |
| Jan 22, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 429 |
| Jan 21, 2026 | 6.65 | 6.70 | 6.55 | 6.70 | 6.70 | - | 53,525 |
| Jan 20, 2026 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | -2.19% | 49,737 |
| Jan 19, 2026 | 6.85 | 7.00 | 6.75 | 6.85 | 6.85 | -0.72% | 47,428 |
| Jan 16, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 42,835 |
| Jan 15, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | 0.72% | 38,074 |
| Jan 14, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 960 |
| Jan 13, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | 1.47% | 32,622 |
| Jan 12, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -2.86% | 15,232 |
| Jan 9, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 45,106 |
| Jan 8, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | -0.71% | 1,719 |
| Jan 7, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 31,300 |
| Jan 6, 2026 | 7.05 | 7.20 | 7.05 | 7.10 | 7.10 | -0.70% | 382,155 |
| Jan 5, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -1.38% | 24,487 |
| Dec 30, 2025 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | 2.84% | 153,105 |
| Dec 29, 2025 | 7.10 | 7.20 | 7.05 | 7.05 | 7.05 | 2.92% | 9,262 |
| Dec 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 201 |
| Dec 25, 2025 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 530 |
| Dec 24, 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 60,600 |
| Dec 23, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 0.74% | 70,512 |
| Dec 22, 2025 | 6.80 | 6.90 | 6.75 | 6.80 | 6.80 | -0.73% | 13,053 |
| Dec 19, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 1.48% | 3,900 |
| Dec 18, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | -0.74% | 21,146 |
| Dec 17, 2025 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | -0.73% | 2,225 |
| Dec 16, 2025 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | -2.14% | 169,663 |
| Dec 15, 2025 | 7.15 | 7.15 | 6.95 | 7.00 | 7.00 | -2.78% | 65,527 |
| Dec 12, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 1.41% | 3,261 |
| Dec 11, 2025 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 201,106 |
| Dec 9, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 5,662 |
| Dec 8, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | 0.70% | 52,014 |
| Dec 4, 2025 | 6.95 | 7.20 | 6.95 | 7.15 | 7.15 | 4.38% | 16,146 |
| Dec 3, 2025 | 6.95 | 7.00 | 6.60 | 6.85 | 6.85 | -2.14% | 11,430,560 |
| Dec 2, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -1.41% | 4,697 |
| Dec 1, 2025 | 7.05 | 7.10 | 6.95 | 7.10 | 7.10 | 1.43% | 20,767 |
| Nov 27, 2025 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | - | 2,466 |
| Nov 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,410 |
| Nov 25, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 31,648 |
| Nov 24, 2025 | 7.00 | 7.05 | 6.90 | 7.05 | 7.05 | - | 22,830 |