GE Vernova Inc. (BKK:GEV23)
Thailand · Delayed Price · Currency is THB 2.840
-0.060 (-2.07%)
Last updated: Sep 10, 2026, 3:56 PM ICT
BKK:GEV23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.82 | 2.86 | 2.78 | 2.84 | 2.84 | - | 1,851,596 |
| Sep 4, 2026 | 2.82 | 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 | 2.72 | 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 | 2.86 | 2.94 | 2.82 | 2.86 | 2.86 | -2.05% | 390,820 |
| Aug 27, 2026 | 2.88 | 2.92 | 2.76 | 2.92 | 2.92 | 5.80% | 681,025 |
| Aug 26, 2026 | 2.86 | 2.88 | 2.76 | 2.76 | 2.76 | -3.50% | 394,002 |
| Aug 25, 2026 | 2.82 | 2.86 | 2.74 | 2.86 | 2.86 | 2.88% | 209,794 |
| Aug 24, 2026 | 2.84 | 2.92 | 2.78 | 2.78 | 2.78 | -3.47% | 1,124,902 |
| Aug 21, 2026 | 2.88 | 2.94 | 2.82 | 2.88 | 2.88 | -2.04% | 552,851 |
| Aug 20, 2026 | 2.98 | 3.04 | 2.88 | 2.94 | 2.94 | -2.65% | 853,855 |
| Aug 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.43% | 108 |
| Aug 18, 2026 | 3.20 | 3.30 | 3.14 | 3.16 | 3.16 | -3.07% | 579,998 |
| Aug 17, 2026 | 3.18 | 3.26 | 3.14 | 3.26 | 3.26 | 4.49% | 354,975 |
| Aug 14, 2026 | 3.16 | 3.20 | 3.08 | 3.12 | 3.12 | - | 1,119,647 |
| Aug 13, 2026 | 3.00 | 3.16 | 3.00 | 3.12 | 3.12 | 4.70% | 780,158 |
| Aug 11, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | - | 335,442 |
| Aug 10, 2026 | 3.06 | 3.06 | 2.90 | 2.98 | 2.98 | -2.61% | 1,989,506 |
| Aug 7, 2026 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 0.66% | 178,750 |
| Aug 6, 2026 | 3.08 | 3.10 | 3.04 | 3.04 | 3.04 | -1.94% | 322,210 |
| Aug 5, 2026 | 3.12 | 3.18 | 3.02 | 3.10 | 3.10 | 0.65% | 303,883 |
| Aug 4, 2026 | 3.04 | 3.08 | 2.92 | 3.08 | 3.08 | 1.99% | 26,456,870 |
| Aug 3, 2026 | 3.12 | 3.16 | 2.98 | 3.02 | 3.02 | -0.66% | 689,674 |
| Jul 31, 2026 | 2.84 | 3.08 | 2.84 | 3.04 | 3.04 | 9.35% | 690,056 |
| Jul 30, 2026 | 3.16 | 3.16 | 2.74 | 2.78 | 2.78 | -12.03% | 1,960,903 |
| Jul 27, 2026 | 3.18 | 3.18 | 3.08 | 3.16 | 3.16 | - | 1,763,594 |
| Jul 24, 2026 | 3.14 | 3.22 | 3.02 | 3.16 | 3.16 | 3.27% | 1,636,706 |
| Jul 23, 2026 | 3.08 | 3.20 | 3.04 | 3.06 | 3.06 | -7.27% | 6,849,339 |
| Jul 22, 2026 | 3.30 | 3.48 | 3.24 | 3.30 | 3.30 | -2.94% | 3,199,974 |
| Jul 21, 2026 | 3.30 | 3.40 | 3.22 | 3.40 | 3.40 | 4.94% | 2,905,503 |
| Jul 20, 2026 | 3.10 | 3.28 | 3.02 | 3.24 | 3.24 | 5.19% | 1,274,945 |
| Jul 17, 2026 | 3.16 | 3.20 | 3.04 | 3.08 | 3.08 | -2.53% | 1,054,707 |
| Jul 16, 2026 | 3.32 | 3.32 | 3.06 | 3.16 | 3.16 | -4.24% | 886,961 |
| Jul 15, 2026 | 3.20 | 3.32 | 3.20 | 3.30 | 3.30 | 3.77% | 642,324 |
| Jul 14, 2026 | 3.26 | 3.28 | 3.14 | 3.18 | 3.18 | -2.45% | 286,877 |
| Jul 13, 2026 | 3.24 | 3.34 | 3.20 | 3.26 | 3.26 | 1.24% | 433,590 |
| Jul 10, 2026 | 3.26 | 3.40 | 3.22 | 3.22 | 3.22 | -3.59% | 811,982 |
| Jul 9, 2026 | 3.28 | 3.36 | 3.16 | 3.34 | 3.34 | 6.37% | 631,830 |
| Jul 8, 2026 | 3.40 | 3.40 | 3.12 | 3.14 | 3.14 | -7.65% | 1,219,352 |
| Jul 7, 2026 | 3.46 | 3.64 | 3.40 | 3.40 | 3.40 | -0.58% | 7,240,473 |
| Jul 6, 2026 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | 0.59% | 141,449 |
| Jul 3, 2026 | 3.44 | 3.50 | 3.28 | 3.40 | 3.40 | -1.16% | 2,696,428 |
| Jul 2, 2026 | 3.56 | 3.58 | 3.38 | 3.44 | 3.44 | -3.91% | 3,855,387 |
| Jul 1, 2026 | 3.36 | 3.58 | 3.34 | 3.58 | 3.58 | 7.19% | 1,929,130 |
| Jun 30, 2026 | 3.22 | 3.36 | 3.20 | 3.34 | 3.34 | 3.09% | 1,226,677 |