Geely Automobile Holdings Limited (BKK:GEELY80)
Thailand · Delayed Price · Currency is THB 7.80
+0.45 (6.12%)
At close: Jul 3, 2026
BKK:GEELY80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 6.12% | 31,449 |
| Jul 2, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 3.52% | 21,317 |
| Jul 1, 2026 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -1.39% | 20,168 |
| Jun 30, 2026 | 7.00 | 7.25 | 7.00 | 7.20 | 7.20 | -0.69% | 7,287 |
| Jun 29, 2026 | 7.30 | 7.35 | 7.20 | 7.25 | 7.25 | -0.68% | 347,576 |
| Jun 26, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - | 8,737 |
| Jun 25, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | -2.67% | 1,176 |
| Jun 24, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | - | 2,700 |
| Jun 23, 2026 | 7.40 | 7.55 | 7.40 | 7.50 | 7.50 | 2.74% | 4,890 |
| Jun 22, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.30 | -5.19% | 16,075 |
| Jun 19, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | 58,113 |
| Jun 18, 2026 | 7.85 | 7.85 | 7.60 | 7.65 | 7.65 | -3.16% | 84,079 |
| Jun 17, 2026 | 7.85 | 8.00 | 7.75 | 7.90 | 7.90 | -1.86% | 47,877 |
| Jun 16, 2026 | 8.30 | 8.30 | 8.00 | 8.05 | 8.05 | -4.17% | 80,857 |
| Jun 15, 2026 | 8.25 | 8.45 | 8.25 | 8.40 | 8.40 | 4.35% | 55,651 |
| Jun 12, 2026 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | 1.33% | 44,670 |
| Jun 11, 2026 | 8.15 | 8.15 | 8.05 | 8.15 | 7.94 | - | 382,983 |
| Jun 10, 2026 | 8.00 | 8.20 | 8.00 | 8.15 | 7.94 | 3.82% | 65,304 |
| Jun 9, 2026 | 7.70 | 7.90 | 7.65 | 7.85 | 7.65 | 1.95% | 201,595 |
| Jun 8, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.51 | 0.65% | 37,339 |
| Jun 5, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.46 | -1.92% | 19,360 |
| Jun 4, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.60 | -1.27% | 27,806 |
| Jun 2, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.70 | -0.63% | 175,362 |
| May 29, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.75 | 1.92% | 72,749 |
| May 28, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.60 | -3.11% | 29,531 |
| May 27, 2026 | 7.95 | 8.10 | 7.90 | 8.05 | 7.85 | 1.26% | 45,869 |
| May 26, 2026 | 7.95 | 8.05 | 7.90 | 7.95 | 7.75 | -0.62% | 67,278 |
| May 25, 2026 | 8.10 | 8.15 | 8.00 | 8.00 | 7.80 | -1.23% | 52,271 |
| May 22, 2026 | 8.15 | 8.25 | 8.10 | 8.10 | 7.90 | - | 126,841 |
| May 21, 2026 | 8.15 | 8.20 | 8.00 | 8.10 | 7.90 | -2.99% | 63,943 |
| May 20, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.14 | -1.18% | 111,783 |
| May 19, 2026 | 8.50 | 8.50 | 8.35 | 8.45 | 8.24 | -1.74% | 309,133 |
| May 18, 2026 | 8.65 | 8.65 | 8.55 | 8.60 | 8.38 | -6.01% | 40,757 |
| May 15, 2026 | 8.85 | 9.25 | 8.85 | 9.15 | 8.92 | 4.57% | 138,525 |
| May 14, 2026 | 8.75 | 8.85 | 8.70 | 8.75 | 8.53 | -2.23% | 44,711 |
| May 13, 2026 | 8.90 | 8.95 | 8.75 | 8.95 | 8.72 | -4.28% | 94,907 |
| May 12, 2026 | 9.45 | 9.45 | 9.20 | 9.35 | 9.11 | 1.63% | 112,646 |
| May 11, 2026 | 9.45 | 9.45 | 9.20 | 9.20 | 8.97 | -1.08% | 68,242 |
| May 8, 2026 | 9.35 | 9.50 | 9.30 | 9.30 | 9.07 | 1.09% | 144,221 |
| May 7, 2026 | 9.30 | 9.45 | 9.20 | 9.20 | 8.97 | -0.54% | 1,009,694 |
| May 6, 2026 | 9.30 | 9.40 | 9.25 | 9.25 | 9.02 | -4.15% | 433,341 |
| May 5, 2026 | 9.50 | 9.65 | 9.45 | 9.65 | 9.41 | 1.58% | 120,102 |
| Apr 30, 2026 | 9.30 | 9.60 | 9.20 | 9.50 | 9.26 | 3.26% | 394,010 |
| Apr 29, 2026 | 9.25 | 9.50 | 9.20 | 9.20 | 8.97 | 2.22% | 1,330,764 |
| Apr 28, 2026 | 9.00 | 9.15 | 9.00 | 9.00 | 8.77 | -2.70% | 182,984 |
| Apr 27, 2026 | 9.50 | 9.55 | 9.15 | 9.25 | 9.02 | -3.65% | 78,996 |
| Apr 24, 2026 | 9.60 | 9.65 | 9.45 | 9.60 | 9.36 | -2.54% | 228,942 |
| Apr 23, 2026 | 9.75 | 9.90 | 9.75 | 9.85 | 9.60 | -4.37% | 254,702 |
| Apr 22, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.04 | 3.52% | 140,323 |
| Apr 21, 2026 | 9.80 | 9.95 | 9.70 | 9.95 | 9.70 | 1.53% | 81,305 |