Zijin Mining Group Company Limited (BKK:ZIJIN23)
Thailand · Delayed Price · Currency is THB 2.260
+0.060 (2.73%)
At close: Sep 16, 2026
BKK:ZIJIN23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 2.24 | 2.24 | 2.18 | 2.20 | 2.20 | -5.17% | 185,185 |
| Sep 14, 2026 | 2.28 | 2.32 | 2.26 | 2.32 | 2.32 | 0.87% | 64,234 |
| Sep 11, 2026 | 2.24 | 2.30 | 2.22 | 2.30 | 2.30 | -4.17% | 311,444 |
| Sep 10, 2026 | 2.42 | 2.44 | 2.40 | 2.40 | 2.40 | -1.64% | 12,909 |
| Sep 9, 2026 | 2.40 | 2.44 | 2.38 | 2.44 | 2.44 | 1.67% | 21,907 |
| Sep 8, 2026 | 2.38 | 2.42 | 2.38 | 2.40 | 2.40 | 2.56% | 76,641 |
| Sep 7, 2026 | 2.36 | 2.38 | 2.34 | 2.34 | 2.34 | - | 140,126 |
| Sep 4, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -0.85% | 52,331 |
| Sep 3, 2026 | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | 0.85% | 58,090 |
| Sep 2, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | -1.68% | 45,792 |
| Sep 1, 2026 | 2.40 | 2.42 | 2.38 | 2.38 | 2.38 | -0.83% | 22,625 |
| Aug 31, 2026 | 2.36 | 2.40 | 2.34 | 2.40 | 2.40 | -2.44% | 31,601 |
| Aug 28, 2026 | 2.46 | 2.48 | 2.44 | 2.46 | 2.46 | 0.82% | 66,387 |
| Aug 27, 2026 | 2.46 | 2.46 | 2.42 | 2.44 | 2.44 | -0.81% | 142,360 |
| Aug 26, 2026 | 2.48 | 2.50 | 2.46 | 2.46 | 2.46 | 3.36% | 129,972 |
| Aug 25, 2026 | 2.40 | 2.40 | 2.36 | 2.38 | 2.38 | -0.83% | 29,290 |
| Aug 24, 2026 | 2.48 | 2.48 | 2.40 | 2.40 | 2.40 | -4.00% | 267,578 |
| Aug 21, 2026 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | 3.31% | 339,772 |
| Aug 20, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | 5.22% | 268,162 |
| Aug 19, 2026 | 2.28 | 2.30 | 2.24 | 2.30 | 2.30 | -1.71% | 65,836 |
| Aug 18, 2026 | 2.30 | 2.36 | 2.28 | 2.34 | 2.34 | -0.85% | 48,752 |
| Aug 17, 2026 | 2.34 | 2.36 | 2.32 | 2.36 | 2.36 | 2.61% | 62,230 |
| Aug 14, 2026 | 2.28 | 2.30 | 2.26 | 2.30 | 2.30 | - | 2,632 |
| Aug 13, 2026 | 2.30 | 2.32 | 2.24 | 2.30 | 2.30 | -0.86% | 193,258 |
| Aug 11, 2026 | 2.36 | 2.38 | 2.28 | 2.32 | 2.32 | -3.33% | 233,152 |
| Aug 10, 2026 | 2.40 | 2.44 | 2.38 | 2.40 | 2.40 | 1.69% | 50,200 |
| Aug 7, 2026 | 2.34 | 2.38 | 2.34 | 2.36 | 2.36 | 4.42% | 119,600 |
| Aug 6, 2026 | 2.30 | 2.32 | 2.26 | 2.26 | 2.26 | -0.88% | 53,411 |
| Aug 5, 2026 | 2.24 | 2.30 | 2.24 | 2.28 | 2.28 | 4.59% | 217,521 |
| Aug 4, 2026 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | 1.87% | 341,140 |
| Aug 3, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -1.83% | 63,118 |
| Jul 31, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 31,995 |
| Jul 30, 2026 | 2.16 | 2.16 | 2.12 | 2.16 | 2.16 | -0.92% | 3,315 |
| Jul 27, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 3.81% | 935 |
| Jul 24, 2026 | 2.12 | 2.16 | 2.10 | 2.10 | 2.10 | -5.41% | 65,351 |
| Jul 23, 2026 | 2.26 | 2.30 | 2.22 | 2.22 | 2.22 | 1.24% | 146,765 |
| Jul 22, 2026 | 2.22 | 2.26 | 2.20 | 2.22 | 2.19 | 6.73% | 375,855 |
| Jul 21, 2026 | 2.02 | 2.14 | 2.02 | 2.08 | 2.05 | 4.52% | 79,361 |
| Jul 20, 2026 | 1.99 | 2.02 | 1.98 | 1.99 | 1.97 | 1.53% | 13,349 |
| Jul 17, 2026 | 1.98 | 1.99 | 1.93 | 1.96 | 1.94 | -4.85% | 48,763 |
| Jul 16, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.03 | 3.00% | 35,422 |
| Jul 15, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 1.98 | -0.99% | 7,277 |
| Jul 14, 2026 | 1.96 | 2.04 | 1.95 | 2.02 | 2.00 | 3.06% | 110,359 |
| Jul 13, 2026 | 1.94 | 1.96 | 1.92 | 1.96 | 1.94 | -0.51% | 145,812 |
| Jul 10, 2026 | 1.99 | 2.02 | 1.97 | 1.97 | 1.95 | -0.51% | 48,186 |
| Jul 9, 2026 | 1.92 | 1.98 | 1.89 | 1.98 | 1.96 | -1.00% | 229,560 |
| Jul 8, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 1.98 | 0.50% | 45,486 |
| Jul 7, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.97 | -2.45% | 5,770 |
| Jul 6, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.02 | 2.00% | 34,795 |
| Jul 3, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 1.98 | 7.53% | 99,185 |