BKK:GEV80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	36.75	36.75	35.75	35.75	35.75	-1.38%	10,798
Jul 9, 2026	36.00	36.75	35.50	36.25	36.25	3.57%	15,364
Jul 8, 2026	37.50	37.50	34.25	35.00	35.00	-6.67%	56,679
Jul 7, 2026	38.00	39.75	37.25	37.50	37.50	-1.32%	35,436
Jul 6, 2026	37.00	38.25	37.00	38.00	38.00	3.40%	3,494
Jul 3, 2026	38.00	38.25	36.50	36.75	36.75	-2.65%	64,712
Jul 2, 2026	37.75	39.25	37.00	37.75	37.75	-3.82%	159,591
Jul 1, 2026	37.00	39.25	37.00	39.25	39.25	6.08%	142,230
Jun 30, 2026	35.25	37.00	35.25	37.00	37.00	4.23%	26,956
Jun 29, 2026	35.75	36.00	34.75	35.50	35.50	-	12,182
Jun 26, 2026	35.50	36.75	35.25	35.50	35.50	-2.07%	16,756
Jun 25, 2026	36.00	36.25	34.50	36.25	36.25	2.84%	60,856
Jun 24, 2026	34.75	35.75	34.50	35.25	35.25	-0.70%	25,399
Jun 23, 2026	37.25	37.50	34.75	35.50	35.50	-4.05%	81,190
Jun 22, 2026	37.00	37.00	36.25	37.00	37.00	0.68%	15,293
Jun 19, 2026	35.00	36.75	35.00	36.75	36.75	5.00%	190,756
Jun 18, 2026	32.25	35.00	32.25	35.00	35.00	9.38%	167,162
Jun 17, 2026	32.00	32.75	32.00	32.00	32.00	-	36,110
Jun 16, 2026	32.00	32.25	31.25	32.00	32.00	0.84%	237,234
Jun 15, 2026	31.25	31.75	30.00	31.75	31.73	5.83%	13,238
Jun 12, 2026	29.50	30.25	29.25	30.00	29.98	2.56%	14,778
Jun 11, 2026	29.50	29.75	28.25	29.25	29.24	-0.85%	20,127
Jun 10, 2026	30.75	31.00	29.00	29.50	29.48	-5.60%	36,577
Jun 9, 2026	30.75	31.25	30.50	31.25	31.23	1.63%	6,599
Jun 8, 2026	31.00	31.25	30.50	30.75	30.73	-0.81%	28,052
Jun 5, 2026	31.00	31.50	30.25	31.00	30.98	-0.80%	18,749
Jun 4, 2026	31.50	31.75	31.00	31.25	31.23	-	29,677
Jun 2, 2026	32.50	32.50	30.50	31.25	31.23	-3.85%	29,645
May 29, 2026	33.75	33.75	32.25	32.50	32.48	-5.11%	324,177
May 28, 2026	35.00	35.00	33.25	34.25	34.23	-3.52%	51,121
May 27, 2026	34.25	35.75	34.25	35.50	35.48	2.16%	132,526
May 26, 2026	34.50	34.75	34.25	34.75	34.73	1.46%	11,592
May 25, 2026	34.50	36.25	33.75	34.25	34.23	-	16,171
May 22, 2026	33.75	34.50	33.75	34.25	34.23	2.24%	17,627
May 21, 2026	33.50	33.75	33.00	33.50	33.48	0.75%	56,442
May 20, 2026	32.75	33.25	32.75	33.25	33.23	0.76%	1,048
May 19, 2026	34.00	34.00	32.00	33.00	32.98	-3.65%	20,098
May 18, 2026	34.75	34.75	34.00	34.25	34.23	-0.72%	15,265
May 15, 2026	34.50	35.25	34.25	34.50	34.48	-	15,879
May 14, 2026	35.25	35.25	34.00	34.50	34.48	-2.13%	92,532