Zijin Mining Group Company Limited (BKK:ZIJIN80)
Thailand · Delayed Price · Currency is THB 15.00
+0.50 (3.45%)
At close: Mar 25, 2026
BKK:ZIJIN80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 5.84% | 165,887 |
| Mar 23, 2026 | 13.80 | 13.90 | 13.50 | 13.70 | 13.70 | -3.52% | 227,405 |
| Mar 20, 2026 | 14.30 | 14.50 | 14.10 | 14.20 | 14.20 | - | 530,871 |
| Mar 19, 2026 | 14.60 | 14.70 | 14.10 | 14.20 | 14.20 | -8.39% | 453,883 |
| Mar 18, 2026 | 15.30 | 15.50 | 15.20 | 15.50 | 15.50 | 0.65% | 129,344 |
| Mar 17, 2026 | 15.50 | 15.70 | 15.20 | 15.40 | 15.40 | 1.99% | 95,891 |
| Mar 16, 2026 | 15.10 | 15.40 | 15.00 | 15.10 | 15.10 | -6.21% | 279,833 |
| Mar 13, 2026 | 16.20 | 16.20 | 15.80 | 16.10 | 16.10 | -0.62% | 86,250 |
| Mar 12, 2026 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | 1.25% | 83,715 |
| Mar 11, 2026 | 16.10 | 16.30 | 16.00 | 16.00 | 16.00 | -0.62% | 209,403 |
| Mar 10, 2026 | 16.10 | 16.30 | 16.10 | 16.10 | 16.10 | 0.63% | 37,331 |
| Mar 9, 2026 | 15.60 | 16.10 | 15.50 | 16.00 | 16.00 | -3.03% | 252,877 |
| Mar 6, 2026 | 16.40 | 16.60 | 16.20 | 16.50 | 16.50 | -1.20% | 348,657 |
| Mar 5, 2026 | 17.00 | 17.10 | 16.20 | 16.70 | 16.70 | -1.76% | 476,771 |
| Mar 4, 2026 | 16.90 | 17.20 | 16.60 | 17.00 | 17.00 | -9.09% | 344,435 |
| Mar 2, 2026 | 18.00 | 18.70 | 18.00 | 18.70 | 18.70 | 5.06% | 369,969 |
| Feb 27, 2026 | 17.80 | 18.00 | 17.50 | 17.80 | 17.80 | 1.71% | 78,572 |
| Feb 26, 2026 | 17.70 | 17.90 | 17.50 | 17.50 | 17.50 | -2.78% | 104,758 |
| Feb 25, 2026 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | 1.69% | 226,454 |
| Feb 24, 2026 | 17.50 | 17.70 | 17.30 | 17.70 | 17.70 | -1.12% | 121,750 |
| Feb 23, 2026 | 17.90 | 18.00 | 17.70 | 17.90 | 17.90 | 4.07% | 790,103 |
| Feb 20, 2026 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | - | 197,515 |
| Feb 19, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 2.38% | 71,658 |
| Feb 18, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 80,786 |
| Feb 17, 2026 | 17.20 | 17.20 | 16.80 | 17.00 | 17.00 | -1.16% | 40,642 |
| Feb 16, 2026 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | 2.38% | 127,977 |
| Feb 13, 2026 | 17.20 | 17.40 | 16.50 | 16.80 | 16.80 | -5.08% | 451,769 |
| Feb 12, 2026 | 17.80 | 18.00 | 17.40 | 17.70 | 17.70 | 1.72% | 169,082 |
| Feb 11, 2026 | 17.40 | 17.60 | 17.30 | 17.40 | 17.40 | 3.57% | 173,712 |
| Feb 10, 2026 | 16.70 | 16.80 | 16.60 | 16.80 | 16.80 | 1.20% | 36,250 |
| Feb 9, 2026 | 16.40 | 16.60 | 16.20 | 16.60 | 16.60 | 3.75% | 90,319 |
| Feb 6, 2026 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | - | 240,581 |
| Feb 5, 2026 | 15.80 | 16.30 | 15.70 | 16.00 | 16.00 | -5.88% | 290,559 |
| Feb 4, 2026 | 16.80 | 17.00 | 16.60 | 17.00 | 17.00 | 1.80% | 295,021 |
| Feb 3, 2026 | 16.20 | 16.70 | 16.00 | 16.70 | 16.70 | 3.09% | 880,366 |
| Feb 2, 2026 | 16.00 | 16.20 | 15.60 | 16.20 | 16.20 | -3.57% | 561,533 |
| Jan 30, 2026 | 18.30 | 18.30 | 16.80 | 16.80 | 16.80 | -8.70% | 1,469,382 |
| Jan 29, 2026 | 18.30 | 18.80 | 18.20 | 18.40 | 18.40 | 2.79% | 821,562 |
| Jan 28, 2026 | 17.50 | 17.90 | 17.40 | 17.90 | 17.90 | 2.87% | 398,044 |
| Jan 27, 2026 | 17.70 | 17.80 | 17.10 | 17.40 | 17.40 | 3.57% | 589,643 |
| Jan 26, 2026 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | 4.35% | 361,500 |
| Jan 23, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -1.83% | 133,949 |
| Jan 22, 2026 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | 0.61% | 483,487 |
| Jan 21, 2026 | 16.10 | 16.40 | 16.00 | 16.30 | 16.30 | 1.88% | 472,828 |
| Jan 20, 2026 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 2.56% | 447,641 |
| Jan 19, 2026 | 15.90 | 16.00 | 15.60 | 15.60 | 15.60 | -2.50% | 129,218 |
| Jan 16, 2026 | 16.10 | 16.20 | 15.80 | 16.00 | 16.00 | -1.84% | 347,108 |
| Jan 15, 2026 | 16.60 | 16.60 | 15.90 | 16.30 | 16.30 | -1.81% | 281,360 |
| Jan 14, 2026 | 16.60 | 16.80 | 16.40 | 16.60 | 16.60 | 1.84% | 275,741 |
| Jan 13, 2026 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | 3.16% | 856,265 |