Geely Automobile Holdings Limited (BKK:GEELY80)
Thailand · Delayed Price · Currency is THB 5.90
-0.10 (-1.67%)
At close: Nov 2, 2026
BKK:GEELY80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | -1.67% | 22,038 |
| Oct 30, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 3.45% | 39,502 |
| Oct 29, 2026 | 6.20 | 6.25 | 5.75 | 5.80 | 5.80 | -5.69% | 68,443 |
| Oct 28, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | 2.50% | 1,667 |
| Oct 27, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -2.44% | 36,978 |
| Oct 26, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 2.50% | 1,599 |
| Oct 22, 2026 | 6.05 | 6.15 | 6.00 | 6.00 | 6.00 | -4.76% | 59,579 |
| Oct 21, 2026 | 6.25 | 6.50 | 6.20 | 6.30 | 6.30 | -2.33% | 15,295 |
| Oct 20, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -0.77% | 2,173 |
| Oct 19, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 413 |
| Oct 15, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | -2.29% | 6,541 |
| Oct 14, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | 0.77% | 13,157 |
| Oct 12, 2026 | 6.60 | 6.65 | 6.50 | 6.50 | 6.50 | 0.78% | 1,716 |
| Oct 9, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 3.20% | 4,220 |
| Oct 8, 2026 | 6.35 | 6.55 | 6.25 | 6.25 | 6.25 | -2.34% | 30,502 |
| Oct 7, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 9,145 |
| Oct 6, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 13,245 |
| Oct 5, 2026 | 6.35 | 6.50 | 6.35 | 6.40 | 6.40 | 0.79% | 13,592 |
| Oct 2, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | 21,297 |
| Oct 1, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | 4,780 |
| Sep 30, 2026 | 6.35 | 6.35 | 6.20 | 6.30 | 6.30 | -3.08% | 346,960 |
| Sep 29, 2026 | 6.45 | 6.50 | 6.35 | 6.50 | 6.50 | -4.41% | 121,044 |
| Sep 28, 2026 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | 1.49% | 73,711 |
| Sep 25, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | - | 6,918 |
| Sep 24, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 3,314 |
| Sep 23, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | 0.74% | 39,444 |
| Sep 22, 2026 | 6.75 | 6.75 | 6.65 | 6.75 | 6.75 | -0.74% | 160,228 |
| Sep 21, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | - | 54,154 |
| Sep 18, 2026 | 6.75 | 6.85 | 6.70 | 6.80 | 6.80 | -0.73% | 44,612 |
| Sep 17, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -1.44% | 30,352 |
| Sep 16, 2026 | 6.85 | 6.95 | 6.75 | 6.95 | 6.95 | - | 38,272 |
| Sep 15, 2026 | 7.05 | 7.05 | 6.90 | 6.95 | 6.95 | -0.71% | 30,688 |
| Sep 14, 2026 | 6.80 | 7.05 | 6.80 | 7.00 | 7.00 | 2.19% | 11,639 |
| Sep 11, 2026 | 6.80 | 6.85 | 6.75 | 6.85 | 6.85 | - | 4,240 |
| Sep 10, 2026 | 6.80 | 7.40 | 6.75 | 6.85 | 6.85 | -2.14% | 32,555 |
| Sep 9, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -2.10% | 67,706 |
| Sep 8, 2026 | 7.00 | 7.15 | 6.95 | 7.15 | 7.15 | - | 27,428 |
| Sep 7, 2026 | 7.20 | 7.25 | 7.05 | 7.15 | 7.15 | -2.72% | 33,800 |
| Sep 4, 2026 | 7.45 | 7.95 | 7.25 | 7.35 | 7.35 | - | 6,538 |
| Sep 3, 2026 | 7.30 | 7.40 | 7.25 | 7.35 | 7.35 | - | 15,450 |
| 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 |