GE Vernova Inc. (BKK:GEV23)
Thailand · Delayed Price · Currency is THB 2.980
-0.080 (-2.61%)
At close: May 29, 2026
BKK:GEV23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.96 | 3.06 | 2.94 | 2.98 | 2.98 | -2.61% | 2,875,453 |
| May 28, 2026 | 3.18 | 3.18 | 3.02 | 3.06 | 3.06 | -4.97% | 4,573,561 |
| May 27, 2026 | 3.14 | 3.26 | 3.12 | 3.22 | 3.22 | 2.55% | 5,445,285 |
| May 26, 2026 | 3.14 | 3.18 | 3.10 | 3.14 | 3.14 | -0.63% | 306,491 |
| May 25, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 0.64% | 798,513 |
| May 22, 2026 | 3.02 | 3.16 | 3.00 | 3.14 | 3.14 | 2.61% | 1,213,333 |
| May 21, 2026 | 3.04 | 3.08 | 2.98 | 3.06 | 3.06 | 0.66% | 892,706 |
| May 20, 2026 | 2.98 | 3.04 | 2.92 | 3.04 | 3.04 | 1.33% | 1,464,102 |
| May 19, 2026 | 3.12 | 3.12 | 2.90 | 3.00 | 3.00 | -3.85% | 2,217,239 |
| May 18, 2026 | 3.12 | 3.18 | 3.08 | 3.12 | 3.12 | -0.64% | 872,462 |
| May 15, 2026 | 3.14 | 3.22 | 3.10 | 3.14 | 3.14 | 0.64% | 1,215,912 |
| May 14, 2026 | 3.22 | 3.22 | 3.08 | 3.12 | 3.12 | -3.11% | 1,574,007 |
| May 13, 2026 | 3.14 | 3.22 | 3.06 | 3.22 | 3.22 | 1.90% | 2,657,956 |
| May 12, 2026 | 3.06 | 3.20 | 3.06 | 3.16 | 3.16 | 4.64% | 2,141,999 |
| May 11, 2026 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | -3.21% | 2,329,903 |
| May 8, 2026 | 3.30 | 3.30 | 3.08 | 3.12 | 3.12 | -5.45% | 2,819,608 |
| May 7, 2026 | 3.30 | 3.32 | 3.16 | 3.30 | 3.30 | 0.61% | 2,011,795 |
| May 6, 2026 | 3.24 | 3.30 | 3.22 | 3.28 | 3.28 | 1.23% | 2,444,169 |
| May 5, 2026 | 3.18 | 3.26 | 3.16 | 3.24 | 3.24 | 1.25% | 1,351,338 |
| Apr 30, 2026 | 3.26 | 3.30 | 3.12 | 3.20 | 3.20 | -2.44% | 863,403 |
| Apr 29, 2026 | 3.26 | 3.28 | 3.10 | 3.28 | 3.28 | - | 1,533,783 |
| Apr 28, 2026 | 3.34 | 3.34 | 3.20 | 3.28 | 3.28 | -1.80% | 1,471,001 |
| Apr 27, 2026 | 3.48 | 3.48 | 3.32 | 3.34 | 3.34 | -4.02% | 1,234,631 |
| Apr 24, 2026 | 3.38 | 3.50 | 3.36 | 3.48 | 3.48 | 3.57% | 3,754,025 |
| Apr 23, 2026 | 3.14 | 3.36 | 3.14 | 3.36 | 3.36 | 14.29% | 418,039 |
| Apr 22, 2026 | 2.92 | 2.98 | 2.90 | 2.94 | 2.94 | - | 50,350 |
| Apr 21, 2026 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | - | 300,627 |
| Apr 20, 2026 | 2.88 | 2.94 | 2.84 | 2.94 | 2.94 | 2.08% | 1,084,265 |
| Apr 17, 2026 | 2.90 | 2.90 | 2.84 | 2.88 | 2.88 | -2.04% | 166,586 |
| Apr 16, 2026 | 2.88 | 2.96 | 2.84 | 2.94 | 2.94 | 3.52% | 335,711 |
| Apr 10, 2026 | 2.74 | 2.90 | 2.74 | 2.84 | 2.84 | 3.65% | 172,935 |
| Apr 9, 2026 | 2.80 | 2.82 | 2.74 | 2.74 | 2.74 | -2.14% | 365,681 |
| Apr 8, 2026 | 2.66 | 2.86 | 2.64 | 2.80 | 2.80 | 3.70% | 23,032,380 |
| Apr 7, 2026 | 2.74 | 2.74 | 2.66 | 2.70 | 2.70 | -0.74% | 518,434 |
| Apr 3, 2026 | 2.62 | 2.74 | 2.62 | 2.72 | 2.72 | 3.03% | 104,269 |
| Apr 2, 2026 | 2.68 | 2.72 | 2.58 | 2.64 | 2.64 | - | 87,260 |