Zijin Mining Group Company Limited (BKK:ZIJIN13)
Thailand · Delayed Price · Currency is THB 2.000
-0.080 (-3.85%)
At close: Nov 13, 2026
BKK:ZIJIN13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.06 | 2.06 | 1.97 | 2.00 | 2.00 | -3.85% | 840 |
| Nov 12, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | 61 |
| Nov 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | 11 |
| Nov 10, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 2.83% | 1,566 |
| Nov 9, 2026 | 2.14 | 2.16 | 2.12 | 2.12 | 2.12 | 0.95% | 431 |
| Nov 6, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -3.67% | 150 |
| Nov 5, 2026 | 2.22 | 2.24 | 2.18 | 2.18 | 2.18 | 1.87% | 6,744 |
| Nov 4, 2026 | 2.00 | 2.14 | 2.00 | 2.14 | 2.14 | 7.00% | 595 |
| Nov 3, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 7,126 |
| Nov 2, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | -1.94% | 1,914 |
| Oct 30, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 302 |
| Oct 29, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -4.59% | 9,672 |
| Oct 28, 2026 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 5.83% | 398 |
| Oct 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 269 |
| Oct 26, 2026 | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | -4.63% | 11,600 |
| Oct 22, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -4.42% | 10,449 |
| Oct 21, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | 100 |
| Oct 20, 2026 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -4.27% | 1,062 |
| Oct 15, 2026 | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | -1.68% | 512 |
| Oct 14, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | 11 |
| Oct 12, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -1.64% | 207 |
| Oct 9, 2026 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | 4.27% | 5,907 |
| Oct 8, 2026 | 2.36 | 2.36 | 2.32 | 2.34 | 2.34 | -1.68% | 1,274 |
| Oct 7, 2026 | 2.38 | 2.40 | 2.38 | 2.38 | 2.38 | -0.83% | 1,443 |
| Oct 6, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | 5,571 |
| Oct 5, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 1.71% | 3,379 |
| Oct 2, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | -2.50% | 169 |
| Oct 1, 2026 | 2.40 | 2.40 | 2.38 | 2.40 | 2.40 | - | 292 |
| Sep 30, 2026 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 2.56% | 3,424 |
| Sep 29, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | - | 367 |
| Sep 28, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | 448 |
| Sep 25, 2026 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | -1.67% | 6,308 |
| Sep 24, 2026 | 2.40 | 2.40 | 2.38 | 2.40 | 2.40 | -2.44% | 1,971 |
| Sep 23, 2026 | 2.44 | 2.46 | 2.42 | 2.46 | 2.46 | - | 1,902 |
| Sep 22, 2026 | 2.48 | 2.48 | 2.44 | 2.46 | 2.46 | -0.81% | 35,809 |
| Sep 21, 2026 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | -0.80% | 2,906 |
| Sep 18, 2026 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 1.63% | 10,634 |
| Sep 17, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | -2.38% | 12,201 |
| Sep 16, 2026 | 2.48 | 2.54 | 2.48 | 2.52 | 2.52 | 2.44% | 2,128 |
| Sep 15, 2026 | 2.50 | 2.50 | 2.44 | 2.46 | 2.46 | -3.15% | 19,172 |
| Sep 14, 2026 | 2.54 | 2.54 | 2.50 | 2.54 | 2.54 | - | 4,293 |
| Sep 11, 2026 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | -5.22% | 2,082 |
| Sep 10, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 4,003 |
| Sep 9, 2026 | 2.68 | 2.70 | 2.68 | 2.68 | 2.68 | 1.52% | 2,514 |
| Sep 8, 2026 | 2.62 | 2.66 | 2.62 | 2.64 | 2.64 | 1.54% | 7,613 |
| Sep 7, 2026 | 2.62 | 2.66 | 2.60 | 2.60 | 2.60 | -2.99% | 5,284 |
| Sep 4, 2026 | 2.64 | 2.68 | 2.60 | 2.68 | 2.68 | 1.52% | 4,767 |
| Sep 3, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 3.13% | 9,079 |
| Sep 2, 2026 | 2.56 | 2.60 | 2.56 | 2.56 | 2.56 | -3.76% | 2,454 |
| Sep 1, 2026 | 2.66 | 2.68 | 2.66 | 2.66 | 2.66 | - | 303 |