Geely Automobile Holdings Limited (BKK:GEELY80)
Thailand · Delayed Price · Currency is THB 9.50
+0.30 (3.26%)
At close: Apr 30, 2026
BKK:GEELY80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.30 | 9.60 | 9.20 | 9.50 | 9.50 | 3.26% | 394,010 |
| Apr 29, 2026 | 9.25 | 9.50 | 9.20 | 9.20 | 9.20 | 2.22% | 1,330,764 |
| Apr 28, 2026 | 9.00 | 9.15 | 9.00 | 9.00 | 9.00 | -2.70% | 182,984 |
| Apr 27, 2026 | 9.50 | 9.55 | 9.15 | 9.25 | 9.25 | -3.65% | 78,996 |
| Apr 24, 2026 | 9.60 | 9.65 | 9.45 | 9.60 | 9.60 | -2.54% | 228,942 |
| Apr 23, 2026 | 9.75 | 9.90 | 9.75 | 9.85 | 9.85 | -4.37% | 254,702 |
| Apr 22, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 3.52% | 140,323 |
| Apr 21, 2026 | 9.80 | 9.95 | 9.70 | 9.95 | 9.95 | 1.53% | 81,305 |
| Apr 20, 2026 | 9.85 | 9.95 | 9.80 | 9.80 | 9.80 | -2.97% | 595,205 |
| Apr 17, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 63,262 |
| Apr 16, 2026 | 10.10 | 10.20 | 9.95 | 10.20 | 10.20 | 0.99% | 123,282 |
| Apr 10, 2026 | 10.20 | 10.40 | 10.00 | 10.10 | 10.10 | - | 1,563,928 |
| Apr 9, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 3.06% | 181,495 |
| Apr 8, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | -3.92% | 219,640 |
| Apr 7, 2026 | 13.00 | 13.00 | 10.00 | 10.20 | 10.20 | 2.00% | 77,413 |
| Apr 3, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | - | 280,822 |
| Apr 2, 2026 | 9.75 | 10.00 | 9.60 | 10.00 | 10.00 | 9.29% | 154,484 |
| Apr 1, 2026 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 5.78% | 309,882 |
| Mar 31, 2026 | 8.85 | 8.90 | 8.65 | 8.65 | 8.65 | -1.14% | 76,276 |
| Mar 30, 2026 | 8.80 | 8.85 | 8.75 | 8.75 | 8.75 | - | 148,920 |
| Mar 27, 2026 | 8.75 | 8.85 | 8.70 | 8.75 | 8.75 | 1.74% | 90,522 |
| Mar 26, 2026 | 8.70 | 8.75 | 8.60 | 8.60 | 8.60 | -3.37% | 124,531 |
| Mar 25, 2026 | 8.85 | 8.95 | 8.80 | 8.90 | 8.90 | 2.89% | 28,915 |
| Mar 24, 2026 | 8.40 | 8.90 | 8.40 | 8.65 | 8.65 | 2.98% | 195,368 |
| Mar 23, 2026 | 8.55 | 8.65 | 8.20 | 8.40 | 8.40 | 2.44% | 210,163 |
| Mar 20, 2026 | 8.10 | 8.25 | 8.10 | 8.20 | 8.20 | 6.49% | 466,529 |
| Mar 19, 2026 | 7.65 | 7.80 | 7.60 | 7.70 | 7.70 | 1.99% | 158,231 |
| Mar 18, 2026 | 7.55 | 7.60 | 7.35 | 7.55 | 7.55 | -3.82% | 43,707 |
| Mar 17, 2026 | 7.85 | 7.90 | 7.75 | 7.85 | 7.85 | 4.67% | 36,947 |
| Mar 16, 2026 | 7.25 | 7.60 | 7.20 | 7.50 | 7.50 | 4.90% | 87,581 |
| Mar 13, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | 0.70% | 27,842 |
| Mar 12, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | 0.71% | 7,234 |
| Mar 11, 2026 | 7.05 | 7.05 | 6.95 | 7.05 | 7.05 | 8.46% | 70,237 |
| Mar 10, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | - | 853 |
| Mar 9, 2026 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | -1.52% | 8,128 |
| Mar 6, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 6.45% | 6,543 |
| Mar 5, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | 0.81% | 13,441 |
| Mar 4, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | -3.15% | 44,689 |
| Mar 2, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | -2.31% | 48,528 |
| Feb 27, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 11,089 |
| Feb 26, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -2.27% | 28,226 |
| Feb 25, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | 279 |
| Feb 24, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | -2.22% | 221 |
| Feb 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 2,269 |
| Feb 20, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -0.74% | 111 |
| Feb 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 40 |
| Feb 18, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 2.26% | 9,660 |
| Feb 17, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -1.48% | 2,939 |
| Feb 16, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 180 |
| Feb 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 205 |