Skip to main content
logo
Zijin Mining Group Company Limited (BKK:ZIJIN23)
Thailand flag Thailand · Delayed Price · Currency is THB
2.280
+0.100 (4.59%)
At close: Aug 5, 2026

BKK:ZIJIN23 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262.242.302.242.282.284.59%217,521
Aug 4, 20262.182.202.162.182.181.87%341,140
Aug 3, 20262.182.182.142.142.14-1.83%63,118
Jul 31, 20262.182.182.162.182.180.93%31,995
Jul 30, 20262.162.162.122.162.16-0.92%3,315
Jul 27, 20262.162.182.162.182.183.81%935
Jul 24, 20262.122.162.102.102.10-5.41%65,351
Jul 23, 20262.262.302.222.222.221.24%146,765
Jul 22, 20262.222.262.202.222.196.73%375,855
Jul 21, 20262.022.142.022.082.054.52%79,361
Jul 20, 20261.992.021.981.991.971.53%13,349
Jul 17, 20261.981.991.931.961.94-4.85%48,763
Jul 16, 20262.082.082.062.062.033.00%35,422
Jul 15, 20262.002.022.002.001.98-0.99%7,277
Jul 14, 20261.962.041.952.022.003.06%110,359
Jul 13, 20261.941.961.921.961.94-0.51%145,812
Jul 10, 20261.992.021.971.971.95-0.51%48,186
Jul 9, 20261.921.981.891.981.96-1.00%229,560
Jul 8, 20261.962.001.962.001.980.50%45,486
Jul 7, 20261.991.991.981.991.97-2.45%5,770
Jul 6, 20262.022.042.022.042.022.00%34,795
Jul 3, 20262.002.042.002.001.987.53%99,185
Jul 2, 20261.881.901.851.861.843.33%74,772
Jul 1, 20261.801.821.801.801.78-52,721
Jun 30, 20261.761.801.751.801.78-0.55%46,439
Jun 29, 20261.821.851.811.811.79-1.09%51,887
Jun 26, 20261.811.831.801.831.81-2.66%26,312
Jun 25, 20261.851.881.811.881.86-2.59%51,394
Jun 24, 20261.921.961.921.931.91-33,858
Jun 23, 20261.971.981.931.931.91-7.21%59,809
Jun 22, 20262.022.082.022.082.050.97%8,039
Jun 19, 20262.042.062.042.062.030.98%7,130
Jun 18, 20262.062.082.042.042.02-4.67%10,749
Jun 17, 20262.122.142.122.142.11-3.60%26,876
Jun 16, 20262.182.222.122.222.190.91%12,440
Jun 15, 20262.122.202.122.202.177.84%198,409
Jun 12, 20262.042.062.002.042.027.37%260,329
Jun 11, 20261.871.911.861.901.88-3.55%120,498
Jun 10, 20261.901.971.891.971.95-3.43%22,710
Jun 9, 20261.992.041.972.042.020.26%56,065
Jun 8, 20262.082.082.002.062.01-5.50%136,513
Jun 5, 20262.142.182.102.182.13-0.91%84,332
Jun 4, 20262.162.202.142.202.15-1.79%12,436
Jun 2, 20262.142.262.122.242.193.70%114,317
May 29, 20262.142.182.102.162.110.93%179,257
May 28, 20262.122.142.102.142.09-4.46%72,781
May 27, 20262.242.242.202.242.19-1.75%37,179
May 26, 20262.262.302.262.282.220.88%31,794
May 25, 20262.202.262.202.262.212.73%1,000
May 22, 20262.142.202.142.202.154.76%23,710