Zijin Mining Group Company Limited (BKK:ZIJIN23)
Thailand · Delayed Price · Currency is THB 1.880
-0.070 (-3.59%)
At close: Oct 26, 2026
BKK:ZIJIN23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | -3.59% | 54,487 |
| Oct 22, 2026 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | -5.34% | 320,866 |
| Oct 21, 2026 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | -1.90% | 3,941 |
| Oct 20, 2026 | 2.06 | 2.10 | 2.02 | 2.10 | 2.10 | 0.96% | 288,653 |
| Oct 19, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 586 |
| Oct 15, 2026 | 2.08 | 2.16 | 2.06 | 2.06 | 2.06 | -5.50% | 51,716 |
| Oct 14, 2026 | 2.14 | 2.20 | 2.12 | 2.18 | 2.18 | -0.91% | 39,641 |
| Oct 9, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 2.80% | 103,659 |
| Oct 8, 2026 | 2.10 | 2.14 | 2.08 | 2.14 | 2.14 | -1.83% | 54,877 |
| Oct 7, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | - | 5,900 |
| Oct 6, 2026 | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | 1.87% | 3,002 |
| Oct 5, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | 1,045 |
| Oct 2, 2026 | 2.08 | 2.12 | 2.06 | 2.12 | 2.12 | -2.75% | 126,501 |
| Oct 1, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | 101 |
| Sep 30, 2026 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | -1.83% | 41,839 |
| Sep 29, 2026 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 3.81% | 100,962 |
| Sep 28, 2026 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | -1.87% | 6,083 |
| Sep 25, 2026 | 2.10 | 2.20 | 2.10 | 2.14 | 2.14 | -2.73% | 42,487 |
| Sep 24, 2026 | 2.16 | 2.20 | 2.12 | 2.20 | 2.20 | - | 121,048 |
| Sep 23, 2026 | 2.22 | 2.24 | 2.18 | 2.20 | 2.20 | -2.65% | 201,862 |
| Sep 22, 2026 | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | - | 111,730 |
| Sep 21, 2026 | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | - | 176,420 |
| Sep 18, 2026 | 2.22 | 2.26 | 2.20 | 2.26 | 2.26 | 1.80% | 349,426 |
| Sep 17, 2026 | 2.20 | 2.24 | 2.18 | 2.22 | 2.22 | -0.89% | 127,933 |
| Sep 16, 2026 | 2.22 | 2.26 | 2.22 | 2.24 | 2.24 | 1.82% | 32,895 |
| 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 |