Skip to main content
logo
Zijin Mining Group Company Limited (BKK:ZIJIN23)
Thailand flag Thailand · Delayed Price · Currency is THB
2.140
+0.020 (0.94%)
Last updated: Oct 5, 2026, 3:23 PM ICT

BKK:ZIJIN23 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20262.142.142.122.142.140.94%2,800
Oct 2, 20262.082.122.062.122.12-2.75%126,501
Oct 1, 20262.182.182.182.182.181.87%101
Sep 30, 20262.142.162.122.142.14-1.83%41,839
Sep 29, 20262.082.182.082.182.183.81%100,962
Sep 28, 20262.102.122.082.102.10-1.87%6,083
Sep 25, 20262.102.202.102.142.14-2.73%42,487
Sep 24, 20262.162.202.122.202.20-121,048
Sep 23, 20262.222.242.182.202.20-2.65%201,862
Sep 22, 20262.242.262.222.262.26-111,730
Sep 21, 20262.242.262.222.262.26-176,420
Sep 18, 20262.222.262.202.262.261.80%349,426
Sep 17, 20262.202.242.182.222.22-0.89%127,933
Sep 16, 20262.222.262.222.242.241.82%32,895
Sep 15, 20262.242.242.182.202.20-5.17%185,185
Sep 14, 20262.282.322.262.322.320.87%64,234
Sep 11, 20262.242.302.222.302.30-4.17%311,444
Sep 10, 20262.422.442.402.402.40-1.64%12,909
Sep 9, 20262.402.442.382.442.441.67%21,907
Sep 8, 20262.382.422.382.402.402.56%76,641
Sep 7, 20262.362.382.342.342.34-140,126
Sep 4, 20262.362.362.342.342.34-0.85%52,331
Sep 3, 20262.362.382.362.362.360.85%58,090
Sep 2, 20262.302.342.302.342.34-1.68%45,792
Sep 1, 20262.402.422.382.382.38-0.83%22,625
Aug 31, 20262.362.402.342.402.40-2.44%31,601
Aug 28, 20262.462.482.442.462.460.82%66,387
Aug 27, 20262.462.462.422.442.44-0.81%142,360
Aug 26, 20262.482.502.462.462.463.36%129,972
Aug 25, 20262.402.402.362.382.38-0.83%29,290
Aug 24, 20262.482.482.402.402.40-4.00%267,578
Aug 21, 20262.422.502.422.502.503.31%339,772
Aug 20, 20262.382.422.382.422.425.22%268,162
Aug 19, 20262.282.302.242.302.30-1.71%65,836
Aug 18, 20262.302.362.282.342.34-0.85%48,752
Aug 17, 20262.342.362.322.362.362.61%62,230
Aug 14, 20262.282.302.262.302.30-2,632
Aug 13, 20262.302.322.242.302.30-0.86%193,258
Aug 11, 20262.362.382.282.322.32-3.33%233,152
Aug 10, 20262.402.442.382.402.401.69%50,200
Aug 7, 20262.342.382.342.362.364.42%119,600
Aug 6, 20262.302.322.262.262.26-0.88%53,411
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