GE Vernova Inc. (BKK:GEV80)
Thailand · Delayed Price · Currency is THB 33.50
+1.25 (3.88%)
At close: Oct 2, 2026
BKK:GEV80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 33.25 | 33.50 | 33.00 | 33.50 | - | 3.88% | 505 |
| Oct 1, 2026 | 32.50 | 32.50 | 31.75 | 32.25 | 32.25 | 0.78% | 9,275 |
| Sep 30, 2026 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -0.78% | 29,453 |
| Sep 29, 2026 | 32.00 | 32.25 | 31.50 | 32.25 | 32.25 | 3.20% | 29,060 |
| Sep 28, 2026 | 32.00 | 32.50 | 31.25 | 31.25 | 31.25 | -2.34% | 5,639 |
| Sep 25, 2026 | 31.75 | 32.00 | 31.00 | 32.00 | 32.00 | 2.40% | 89,657 |
| Sep 24, 2026 | 31.50 | 31.75 | 31.25 | 31.25 | 31.25 | -0.79% | 32,309 |
| Sep 23, 2026 | 31.75 | 31.75 | 31.00 | 31.50 | 31.50 | - | 56,234 |
| Sep 22, 2026 | 31.75 | 32.00 | 31.25 | 31.50 | 31.50 | -0.79% | 65,399 |
| Sep 21, 2026 | 31.25 | 31.75 | 31.00 | 31.75 | 31.75 | 1.60% | 9,953 |
| Sep 18, 2026 | 30.50 | 32.25 | 30.50 | 31.25 | 31.25 | -1.57% | 55,040 |
| Sep 17, 2026 | 31.25 | 31.75 | 29.75 | 31.75 | 31.75 | 6.72% | 39,499 |
| Sep 16, 2026 | 29.25 | 29.75 | 29.25 | 29.75 | 29.75 | 1.71% | 22,170 |
| Sep 15, 2026 | 29.50 | 30.00 | 28.75 | 29.25 | 29.25 | -4.10% | 86,660 |
| Sep 14, 2026 | 31.50 | 31.75 | 30.50 | 30.50 | 30.50 | -0.81% | 23,398 |
| Sep 11, 2026 | 30.50 | 31.25 | 30.50 | 30.75 | 30.75 | -1.60% | 11,073 |
| Sep 10, 2026 | 31.25 | 32.25 | 31.25 | 31.25 | 31.25 | -2.34% | 16,784 |
| Sep 9, 2026 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 2.40% | 15,907 |
| Sep 8, 2026 | 31.50 | 31.50 | 31.25 | 31.25 | 31.25 | -0.79% | 4,612 |
| Sep 7, 2026 | 31.25 | 31.75 | 30.75 | 31.50 | 31.50 | - | 6,465 |
| Sep 4, 2026 | 30.50 | 31.50 | 30.25 | 31.50 | 31.50 | 2.44% | 27,444 |
| Sep 3, 2026 | 30.00 | 30.75 | 29.50 | 30.75 | 30.75 | 3.36% | 13,353 |
| Sep 2, 2026 | 30.00 | 30.00 | 29.00 | 29.75 | 29.75 | - | 15,322 |
| Sep 1, 2026 | 29.75 | 30.00 | 29.25 | 29.75 | 29.75 | 0.85% | 20,605 |
| Aug 31, 2026 | 31.25 | 31.25 | 29.50 | 29.50 | 29.50 | -5.60% | 43,455 |
| Aug 28, 2026 | 31.50 | 32.50 | 31.25 | 31.25 | 31.25 | -3.10% | 29,138 |
| Aug 27, 2026 | 31.75 | 32.25 | 31.00 | 32.25 | 32.25 | 5.74% | 23,362 |
| Aug 26, 2026 | 30.50 | 31.75 | 30.50 | 30.50 | 30.50 | -2.40% | 55,345 |
| Aug 25, 2026 | 31.00 | 31.50 | 30.50 | 31.25 | 31.25 | 1.63% | 3,569 |
| Aug 24, 2026 | 31.25 | 32.25 | 30.75 | 30.75 | 30.75 | -3.91% | 24,790 |
| Aug 21, 2026 | 32.00 | 32.50 | 31.25 | 32.00 | 32.00 | -2.29% | 48,667 |
| Aug 20, 2026 | 32.75 | 33.00 | 32.00 | 32.75 | 32.75 | -0.76% | 26,176 |
| Aug 19, 2026 | 33.00 | 34.75 | 32.75 | 33.00 | 33.00 | -5.04% | 14,447 |
| Aug 18, 2026 | 35.50 | 36.00 | 34.75 | 34.75 | 34.75 | -2.11% | 47,913 |
| Aug 17, 2026 | 34.75 | 35.75 | 33.75 | 35.50 | 35.50 | 2.16% | 27,790 |
| Aug 14, 2026 | 34.50 | 35.00 | 34.00 | 34.75 | 34.75 | 0.72% | 20,062 |
| Aug 13, 2026 | 33.50 | 34.75 | 33.50 | 34.50 | 34.50 | 5.34% | 7,092 |
| Aug 11, 2026 | 33.00 | 33.25 | 32.75 | 32.75 | 32.75 | -0.76% | 2,324 |
| Aug 10, 2026 | 33.75 | 33.75 | 32.00 | 33.00 | 33.00 | -1.49% | 25,455 |
| Aug 7, 2026 | 33.25 | 34.00 | 33.25 | 33.50 | 33.50 | - | 1,646 |
| Aug 6, 2026 | 33.75 | 34.25 | 33.50 | 33.50 | 33.50 | -1.47% | 79,192 |
| Aug 5, 2026 | 34.25 | 34.75 | 33.50 | 34.00 | 34.00 | -0.73% | 42,426 |
| Aug 4, 2026 | 33.75 | 34.25 | 32.25 | 34.25 | 34.25 | 3.01% | 15,037 |
| Aug 3, 2026 | 34.25 | 34.75 | 33.00 | 33.25 | 33.25 | - | 168,992 |
| Jul 31, 2026 | 33.00 | 33.75 | 31.75 | 33.25 | 33.25 | 8.13% | 82,352 |
| Jul 30, 2026 | 34.00 | 34.00 | 30.25 | 30.75 | 30.75 | -10.87% | 192,845 |
| Jul 27, 2026 | 34.25 | 34.75 | 33.75 | 34.50 | 34.50 | -0.72% | 1,495 |
| Jul 24, 2026 | 34.50 | 35.00 | 33.25 | 34.75 | 34.75 | 2.96% | 92,655 |
| Jul 23, 2026 | 34.00 | 35.00 | 33.50 | 33.75 | 33.75 | -7.53% | 205,804 |
| Jul 22, 2026 | 37.25 | 38.25 | 35.50 | 36.50 | 36.50 | -2.01% | 19,222 |