BKK:ZIJIN80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	14.20	14.40	14.10	14.30	14.30	2.14%	408,091
Dec 29, 2025	14.10	14.30	13.70	14.00	14.00	-2.10%	322,557
Dec 26, 2025	13.90	14.30	13.90	14.30	14.30	2.14%	245,243
Dec 25, 2025	13.90	14.00	13.90	14.00	14.00	-	799
Dec 24, 2025	14.10	14.10	13.80	14.00	14.00	-	20,130
Dec 23, 2025	14.30	14.30	13.80	14.00	14.00	-1.41%	197,027
Dec 22, 2025	13.90	14.20	13.90	14.20	14.20	3.65%	383,502
Dec 19, 2025	13.50	13.70	13.30	13.70	13.70	0.74%	24,929
Dec 18, 2025	13.60	13.60	13.30	13.60	13.60	0.74%	27,012
Dec 17, 2025	13.40	13.80	13.40	13.50	13.50	2.27%	15,854
Dec 16, 2025	13.50	13.50	13.20	13.20	13.20	-5.71%	48,744
Dec 15, 2025	14.00	14.00	13.60	14.00	14.00	-0.71%	460,839
Dec 12, 2025	13.90	14.10	13.80	14.10	14.10	3.68%	547,769
Dec 11, 2025	13.50	13.70	13.30	13.60	13.60	0.74%	89,987
Dec 9, 2025	13.30	13.50	13.20	13.50	13.50	-3.57%	100,173
Dec 8, 2025	13.80	14.00	13.80	14.00	14.00	2.94%	481,564
Dec 4, 2025	13.70	14.30	13.60	13.60	13.60	-	6,018,393
Dec 3, 2025	13.40	13.60	13.40	13.60	13.60	0.74%	49,004
Dec 2, 2025	13.30	13.50	13.20	13.50	13.50	0.75%	31,728
Dec 1, 2025	13.40	13.40	13.20	13.40	13.40	3.88%	70,453
Nov 28, 2025	12.70	12.90	12.70	12.90	12.90	2.38%	4,132
Nov 27, 2025	12.70	12.70	12.50	12.60	12.60	-0.79%	6,592
Nov 26, 2025	12.80	12.80	12.50	12.70	12.70	-0.78%	26,829
Nov 25, 2025	13.00	13.10	12.80	12.80	12.80	-	35,009
Nov 24, 2025	12.40	12.80	12.40	12.80	12.80	3.23%	7,092
Nov 21, 2025	12.80	12.80	12.30	12.40	12.40	-5.34%	47,470
Nov 20, 2025	13.10	13.20	13.00	13.10	13.10	-0.76%	16,580
Nov 19, 2025	13.10	13.20	12.90	13.20	13.20	1.54%	62,689
Nov 18, 2025	13.00	13.10	12.80	13.00	13.00	-4.41%	102,705
Nov 17, 2025	13.50	13.60	13.20	13.60	13.60	-1.45%	59,172
Nov 14, 2025	14.10	14.30	13.80	13.80	13.80	-2.82%	203,386
Nov 13, 2025	14.00	14.30	14.00	14.20	14.20	3.65%	96,282