Geely Automobile Holdings Limited (BKK:GEELY80)
Thailand · Delayed Price · Currency is THB 7.40
+0.05 (0.68%)
Last updated: Sep 3, 2026, 11:25 AM ICT
BKK:GEELY80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | -2.65% | 55,123 |
| Sep 1, 2026 | 7.55 | 7.95 | 7.45 | 7.55 | 7.55 | - | 14,581 |
| Aug 31, 2026 | 7.45 | 7.55 | 7.40 | 7.55 | 7.55 | 1.34% | 31,707 |
| Aug 28, 2026 | 7.70 | 8.00 | 7.45 | 7.45 | 7.45 | -3.87% | 107,550 |
| Aug 27, 2026 | 7.90 | 8.00 | 7.65 | 7.75 | 7.75 | - | 3,033 |
| Aug 26, 2026 | 7.75 | 8.10 | 7.70 | 7.75 | 7.75 | -2.52% | 33,552 |
| Aug 25, 2026 | 7.90 | 8.00 | 7.80 | 7.95 | 7.95 | 1.92% | 110,773 |
| Aug 24, 2026 | 7.65 | 7.85 | 7.65 | 7.80 | 7.80 | -1.89% | 15,480 |
| Aug 21, 2026 | 7.85 | 8.30 | 7.80 | 7.95 | 7.95 | 2.58% | 65,106 |
| Aug 20, 2026 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | 1.31% | 80,159 |
| Aug 19, 2026 | 7.70 | 7.70 | 7.55 | 7.65 | 7.65 | -0.65% | 7,625 |
| Aug 18, 2026 | 7.75 | 7.75 | 7.60 | 7.70 | 7.70 | -2.53% | 19,646 |
| Aug 17, 2026 | 7.70 | 8.00 | 7.65 | 7.90 | 7.90 | 3.27% | 44,437 |
| Aug 14, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | - | 29,671 |
| Aug 13, 2026 | 7.65 | 7.70 | 7.55 | 7.65 | 7.65 | -1.29% | 46,045 |
| Aug 11, 2026 | 7.80 | 8.25 | 7.70 | 7.75 | 7.75 | -4.32% | 106,184 |
| Aug 10, 2026 | 8.05 | 8.30 | 7.95 | 8.10 | 8.10 | 3.85% | 9,527 |
| Aug 7, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | -1.89% | 32,332 |
| Aug 6, 2026 | 8.05 | 8.05 | 7.80 | 7.95 | 7.95 | -3.64% | 41,088 |
| Aug 5, 2026 | 8.25 | 8.35 | 8.20 | 8.25 | 8.25 | - | 46,670 |
| Aug 4, 2026 | 8.25 | 8.60 | 8.15 | 8.25 | 8.25 | -2.37% | 63,376 |
| Aug 3, 2026 | 8.40 | 8.45 | 8.25 | 8.45 | 8.45 | -1.17% | 55,237 |
| Jul 31, 2026 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | -2.29% | 66,805 |
| Jul 30, 2026 | 8.80 | 8.90 | 8.65 | 8.75 | 8.75 | 9.38% | 108,672 |
| Jul 27, 2026 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 1,149 |
| Jul 24, 2026 | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | 1.89% | 40,449 |
| Jul 23, 2026 | 7.95 | 8.00 | 7.85 | 7.95 | 7.95 | 1.27% | 11,793 |
| Jul 22, 2026 | 7.80 | 8.30 | 7.65 | 7.85 | 7.85 | -1.26% | 49,625 |
| Jul 21, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | -1.24% | 10,900 |
| Jul 20, 2026 | 8.05 | 8.10 | 7.95 | 8.05 | 8.05 | 1.90% | 4,617 |
| Jul 17, 2026 | 7.90 | 7.95 | 7.75 | 7.90 | 7.90 | -5.39% | 58,633 |
| Jul 16, 2026 | 8.10 | 8.40 | 8.10 | 8.35 | 8.35 | 5.03% | 61,636 |
| Jul 15, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | - | 4,342 |
| Jul 14, 2026 | 7.80 | 7.95 | 7.75 | 7.95 | 7.95 | 2.58% | 1,475 |
| Jul 13, 2026 | 7.80 | 7.80 | 7.70 | 7.75 | 7.75 | 1.97% | 34,667 |
| Jul 10, 2026 | 7.95 | 8.05 | 7.60 | 7.60 | 7.60 | -3.18% | 23,550 |
| Jul 9, 2026 | 7.75 | 7.85 | 7.60 | 7.85 | 7.85 | -1.26% | 19,024 |
| Jul 8, 2026 | 8.05 | 8.15 | 7.95 | 7.95 | 7.95 | -2.45% | 35,581 |
| Jul 7, 2026 | 7.90 | 8.15 | 7.85 | 8.15 | 8.15 | 2.52% | 23,319 |
| Jul 6, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | 1.92% | 36,688 |
| 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 |