Zijin Mining Group Company Limited (BKK:ZIJIN80)
Thailand · Delayed Price · Currency is THB 16.60
-0.40 (-2.35%)
Last updated: Mar 5, 2026, 12:47 PM ICT
BKK:ZIJIN80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 15.60 | 16.60 | 15.40 | 15.80 | 15.80 | 1.94% | 218,745 |
| Jan 9, 2026 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | 2.65% | 129,049 |
| Jan 8, 2026 | 15.20 | 15.30 | 14.90 | 15.10 | 15.10 | -1.31% | 88,839 |
| Jan 7, 2026 | 15.40 | 15.70 | 15.10 | 15.30 | 15.30 | 1.32% | 132,103 |
| Jan 6, 2026 | 15.40 | 15.50 | 15.10 | 15.10 | 15.10 | 2.03% | 255,183 |
| Jan 5, 2026 | 14.60 | 14.90 | 14.50 | 14.80 | 14.80 | 3.50% | 658,512 |
| 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 |