GE Vernova Inc. (BKK:GEV80)
Thailand · Delayed Price · Currency is THB 32.00
-0.75 (-2.29%)
At close: Aug 21, 2026
BKK:GEV80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 36.50 | 37.25 | 35.50 | 37.25 | 37.25 | 4.20% | 46,115 |
| Jul 20, 2026 | 34.00 | 36.00 | 33.25 | 35.75 | 35.75 | 5.93% | 24,127 |
| Jul 17, 2026 | 34.75 | 35.00 | 33.50 | 33.75 | 33.75 | -2.88% | 44,164 |
| Jul 16, 2026 | 35.50 | 36.50 | 33.75 | 34.75 | 34.75 | -4.14% | 28,921 |
| Jul 15, 2026 | 35.75 | 36.25 | 35.50 | 36.25 | 36.25 | 2.84% | 7,032 |
| Jul 14, 2026 | 36.00 | 36.00 | 34.75 | 35.25 | 35.25 | -1.40% | 8,079 |
| Jul 13, 2026 | 35.50 | 36.50 | 35.50 | 35.75 | 35.75 | - | 11,858 |
| 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 |