Skip to main content
logo
Zijin Mining Group Company Limited (BKK:ZIJIN23)
Thailand flag Thailand · Delayed Price · Currency is THB
1.950
-0.110 (-5.34%)
Last updated: Jul 17, 2026, 1:02 PM ICT

BKK:ZIJIN23 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20261.981.991.931.95--5.34%43,492
Jul 16, 20262.082.082.062.062.063.00%35,422
Jul 15, 20262.002.022.002.002.00-0.99%7,277
Jul 14, 20261.962.041.952.022.023.06%110,359
Jul 13, 20261.941.961.921.961.96-0.51%145,812
Jul 10, 20261.992.021.971.971.97-0.51%48,186
Jul 9, 20261.921.981.891.981.98-1.00%229,560
Jul 8, 20261.962.001.962.002.000.50%45,486
Jul 7, 20261.991.991.981.991.99-2.45%5,770
Jul 6, 20262.022.042.022.042.042.00%34,795
Jul 3, 20262.002.042.002.002.007.53%99,185
Jul 2, 20261.881.901.851.861.863.33%74,772
Jul 1, 20261.801.821.801.801.80-52,721
Jun 30, 20261.761.801.751.801.80-0.55%46,439
Jun 29, 20261.821.851.811.811.81-1.09%51,887
Jun 26, 20261.811.831.801.831.83-2.66%26,312
Jun 25, 20261.851.881.811.881.88-2.59%51,394
Jun 24, 20261.921.961.921.931.93-33,858
Jun 23, 20261.971.981.931.931.93-7.21%59,809
Jun 22, 20262.022.082.022.082.080.97%8,039
Jun 19, 20262.042.062.042.062.060.98%7,130
Jun 18, 20262.062.082.042.042.04-4.67%10,749
Jun 17, 20262.122.142.122.142.14-3.60%26,876
Jun 16, 20262.182.222.122.222.220.91%12,440
Jun 15, 20262.122.202.122.202.207.84%198,409
Jun 12, 20262.042.062.002.042.047.37%260,329
Jun 11, 20261.871.911.861.901.90-3.55%120,498
Jun 10, 20261.901.971.891.971.97-3.43%22,710
Jun 9, 20261.992.041.972.042.040.26%56,065
Jun 8, 20262.082.082.002.062.03-5.50%136,513
Jun 5, 20262.142.182.102.182.15-0.91%84,332
Jun 4, 20262.162.202.142.202.17-1.79%12,436
Jun 2, 20262.142.262.122.242.213.70%114,317
May 29, 20262.142.182.102.162.130.93%179,257
May 28, 20262.122.142.102.142.11-4.46%72,781
May 27, 20262.242.242.202.242.21-1.75%37,179
May 26, 20262.262.302.262.282.250.88%31,794
May 25, 20262.202.262.202.262.232.73%1,000
May 22, 20262.142.202.142.202.174.76%23,710
May 21, 20262.142.142.082.102.07-1.87%38,250
May 20, 20262.102.142.082.142.11-0.93%33,004
May 19, 20262.162.182.142.162.13-2.70%50,209
May 18, 20262.182.222.162.222.19-1.77%195,754
May 15, 20262.302.342.242.262.23-5.04%1,684,693
May 14, 20262.382.382.342.382.35-3.25%374,760
May 13, 20262.462.482.462.462.43-0.81%1,515,294
May 12, 20262.502.502.442.482.451.64%53,450
May 11, 20262.442.462.402.442.41-85,085
May 8, 20262.382.502.362.442.41-1.61%17,992
May 7, 20262.402.482.382.482.454.20%67,487