GE Vernova Inc. (BKK:GEV23)
Thailand · Delayed Price · Currency is THB 2.500
+0.140 (5.93%)
At close: Nov 10, 2026
BKK:GEV23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.52 | 2.52 | 2.38 | 2.50 | 2.50 | 5.93% | 397,378 |
| Nov 9, 2026 | 2.46 | 2.48 | 2.30 | 2.36 | 2.36 | -3.28% | 1,188,950 |
| Nov 6, 2026 | 2.46 | 2.48 | 2.30 | 2.44 | 2.44 | - | 2,885,100 |
| Nov 5, 2026 | 2.74 | 2.74 | 2.44 | 2.44 | 2.44 | -10.95% | 2,788,097 |
| Nov 4, 2026 | 2.68 | 2.84 | 2.68 | 2.74 | 2.74 | 3.79% | 3,082,561 |
| Nov 3, 2026 | 2.68 | 2.74 | 2.62 | 2.64 | 2.64 | -1.49% | 434,823 |
| Nov 2, 2026 | 2.62 | 2.68 | 2.60 | 2.68 | 2.68 | 0.75% | 413,973 |
| Oct 30, 2026 | 2.62 | 2.80 | 2.60 | 2.66 | 2.66 | 0.76% | 4,188,601 |
| Oct 29, 2026 | 2.80 | 2.80 | 2.58 | 2.64 | 2.64 | -5.71% | 3,373,000 |
| Oct 28, 2026 | 2.66 | 2.80 | 2.66 | 2.80 | 2.80 | 6.87% | 318,387 |
| Oct 27, 2026 | 2.54 | 2.64 | 2.54 | 2.62 | 2.62 | 4.02% | 864,682 |
| Oct 26, 2026 | 2.74 | 2.74 | 2.48 | 2.52 | 2.52 | -8.03% | 1,174,525 |
| Oct 22, 2026 | 2.78 | 2.86 | 2.72 | 2.74 | 2.74 | -0.72% | 1,388,518 |
| Oct 21, 2026 | 2.74 | 2.80 | 2.70 | 2.76 | 2.76 | 1.47% | 198,167 |
| Oct 20, 2026 | 2.86 | 2.88 | 2.72 | 2.72 | 2.72 | -4.90% | 277,991 |
| Oct 19, 2026 | 2.80 | 2.88 | 2.66 | 2.86 | 2.86 | 2.14% | 536,095 |
| Oct 15, 2026 | 3.04 | 3.04 | 2.76 | 2.80 | 2.80 | -7.89% | 1,344,110 |
| Oct 14, 2026 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | 158,802 |
| Oct 12, 2026 | 3.08 | 3.08 | 3.00 | 3.06 | 3.06 | - | 375,194 |
| Oct 9, 2026 | 3.02 | 3.14 | 3.00 | 3.06 | 3.06 | 1.32% | 461,534 |
| Oct 8, 2026 | 3.12 | 3.12 | 3.00 | 3.02 | 3.02 | -3.21% | 408,383 |
| Oct 7, 2026 | 3.04 | 3.22 | 3.04 | 3.12 | 3.12 | 2.63% | 1,957,627 |
| Oct 6, 2026 | 3.04 | 3.04 | 2.98 | 3.04 | 3.04 | 0.66% | 367,961 |
| Oct 5, 2026 | 3.06 | 3.06 | 2.94 | 3.02 | 3.02 | -1.31% | 749,315 |
| Oct 2, 2026 | 2.92 | 3.06 | 2.90 | 3.06 | 3.06 | 4.79% | 890,028 |
| Oct 1, 2026 | 2.94 | 2.96 | 2.90 | 2.92 | 2.92 | -1.35% | 305,488 |
| Sep 30, 2026 | 2.92 | 2.96 | 2.90 | 2.96 | 2.96 | 1.37% | 727,735 |
| Sep 29, 2026 | 2.88 | 2.94 | 2.86 | 2.92 | 2.92 | 1.39% | 252,475 |
| Sep 28, 2026 | 2.94 | 2.94 | 2.84 | 2.88 | 2.88 | -2.04% | 216,865 |
| Sep 25, 2026 | 2.84 | 2.94 | 2.82 | 2.94 | 2.94 | 3.52% | 314,988 |
| Sep 24, 2026 | 2.86 | 2.90 | 2.84 | 2.84 | 2.84 | -2.07% | 94,790 |
| Sep 23, 2026 | 2.84 | 2.90 | 2.80 | 2.90 | 2.90 | 2.84% | 346,871 |
| Sep 22, 2026 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -2.08% | 727,211 |
| Sep 21, 2026 | 2.84 | 2.90 | 2.80 | 2.88 | 2.88 | 2.13% | 544,552 |
| Sep 18, 2026 | 2.88 | 2.92 | 2.78 | 2.82 | 2.82 | -1.40% | 552,964 |
| Sep 17, 2026 | 2.70 | 2.88 | 2.70 | 2.86 | 2.86 | 6.72% | 672,273 |
| Sep 16, 2026 | 2.66 | 2.72 | 2.64 | 2.68 | 2.68 | 2.29% | 2,061,695 |
| Sep 15, 2026 | 2.72 | 2.74 | 2.62 | 2.62 | 2.62 | -5.76% | 1,418,151 |
| Sep 14, 2026 | 2.80 | 2.88 | 2.74 | 2.78 | 2.78 | -0.71% | 1,647,507 |
| Sep 11, 2026 | 2.84 | 2.84 | 2.76 | 2.80 | 2.80 | -1.41% | 395,480 |
| Sep 10, 2026 | 2.88 | 2.94 | 2.82 | 2.84 | 2.84 | -2.07% | 471,593 |
| Sep 9, 2026 | 2.84 | 2.92 | 2.84 | 2.90 | 2.90 | 2.11% | 2,049,291 |
| Sep 8, 2026 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | - | 2,407,374 |
| Sep 7, 2026 | 2.84 | 2.86 | 2.78 | 2.84 | 2.84 | - | 1,851,596 |
| Sep 4, 2026 | 2.76 | 2.86 | 2.74 | 2.84 | 2.84 | 2.90% | 843,590 |
| Sep 3, 2026 | 2.70 | 2.80 | 2.66 | 2.76 | 2.76 | 2.99% | 2,357,183 |
| Sep 2, 2026 | 2.70 | 2.72 | 2.64 | 2.68 | 2.68 | - | 1,061,152 |
| Sep 1, 2026 | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | -1.47% | 1,349,143 |
| Aug 31, 2026 | 2.86 | 2.86 | 2.70 | 2.72 | 2.72 | -4.90% | 3,741,171 |
| Aug 28, 2026 | 2.92 | 2.94 | 2.82 | 2.86 | 2.86 | -2.05% | 390,820 |