Zijin Mining Group Company Limited (BKK:ZIJIN80)
Thailand · Delayed Price · Currency is THB 13.90
-0.40 (-2.80%)
At close: Sep 24, 2026
BKK:ZIJIN80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | -1.38% | 65,281 |
| Sep 22, 2026 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | 40,889 |
| Sep 21, 2026 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 0.69% | 29,780 |
| Sep 18, 2026 | 14.30 | 14.60 | 14.30 | 14.50 | 14.50 | 0.69% | 28,824 |
| Sep 17, 2026 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | -0.69% | 154,006 |
| Sep 16, 2026 | 14.40 | 14.70 | 14.20 | 14.50 | 14.50 | 2.11% | 110,848 |
| Sep 15, 2026 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -2.74% | 167,341 |
| Sep 14, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - | 47,132 |
| Sep 11, 2026 | 14.60 | 14.90 | 14.50 | 14.60 | 14.60 | -7.01% | 359,730 |
| Sep 10, 2026 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | -0.63% | 11,776 |
| Sep 9, 2026 | 15.80 | 15.90 | 15.60 | 15.80 | 15.80 | 1.94% | 146,756 |
| Sep 8, 2026 | 15.30 | 15.70 | 15.30 | 15.50 | 15.50 | 1.31% | 34,216 |
| Sep 7, 2026 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | -0.65% | 72,396 |
| Sep 4, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 46,745 |
| Sep 3, 2026 | 15.30 | 15.50 | 15.20 | 15.30 | 15.30 | 0.66% | 56,307 |
| Sep 2, 2026 | 14.90 | 15.20 | 14.80 | 15.20 | 15.20 | -1.94% | 153,804 |
| Sep 1, 2026 | 15.60 | 15.60 | 15.30 | 15.50 | 15.50 | -1.27% | 121,569 |
| Aug 31, 2026 | 15.30 | 15.70 | 15.20 | 15.70 | 15.70 | -1.88% | 99,544 |
| Aug 28, 2026 | 15.90 | 16.10 | 15.80 | 16.00 | 16.00 | 1.27% | 172,845 |
| Aug 27, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 363,374 |
| Aug 26, 2026 | 16.10 | 16.30 | 15.90 | 16.00 | 16.00 | 2.56% | 120,836 |
| Aug 25, 2026 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | -3.11% | 495,971 |
| Aug 24, 2026 | 16.10 | 16.10 | 15.90 | 16.10 | 16.10 | 0.63% | 123,767 |
| Aug 21, 2026 | 15.80 | 16.10 | 15.60 | 16.00 | 16.00 | 4.58% | 324,493 |
| Aug 20, 2026 | 15.50 | 15.60 | 15.30 | 15.30 | 15.30 | 3.38% | 178,253 |
| Aug 19, 2026 | 14.80 | 14.80 | 14.50 | 14.80 | 14.80 | -0.67% | 58,704 |
| Aug 18, 2026 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | - | 66,045 |
| Aug 17, 2026 | 15.00 | 15.20 | 14.90 | 14.90 | 14.90 | 1.36% | 53,511 |
| Aug 14, 2026 | 14.60 | 14.90 | 14.60 | 14.70 | 14.70 | 1.38% | 81,275 |
| Aug 13, 2026 | 14.90 | 14.90 | 14.40 | 14.50 | 14.50 | -3.33% | 254,939 |
| Aug 11, 2026 | 15.30 | 15.50 | 14.80 | 15.00 | 15.00 | -4.46% | 267,044 |
| Aug 10, 2026 | 15.40 | 15.90 | 15.40 | 15.70 | 15.70 | 1.95% | 226,618 |
| Aug 7, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 2.67% | 138,287 |
| Aug 6, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 80,018 |
| Aug 5, 2026 | 14.60 | 15.00 | 14.50 | 14.90 | 14.90 | 5.67% | 333,393 |
| Aug 4, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 41,168 |
| Aug 3, 2026 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | -1.41% | 28,966 |
| Jul 31, 2026 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 102,219 |
| Jul 30, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | -1.41% | 43,207 |
| Jul 27, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.16% | 35,420 |
| Jul 24, 2026 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | -4.14% | 124,716 |
| Jul 23, 2026 | 14.60 | 14.70 | 14.40 | 14.50 | 14.50 | 2.87% | 170,833 |
| Jul 22, 2026 | 14.30 | 14.60 | 14.30 | 14.30 | 14.10 | 5.93% | 549,898 |
| Jul 21, 2026 | 13.10 | 13.60 | 13.10 | 13.50 | 13.31 | 3.85% | 180,365 |
| Jul 20, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 12.81 | 4.00% | 51,272 |
| Jul 17, 2026 | 12.70 | 12.90 | 12.50 | 12.50 | 12.32 | -5.30% | 173,315 |
| Jul 16, 2026 | 13.40 | 13.60 | 13.20 | 13.20 | 13.01 | 2.33% | 156,198 |
| Jul 15, 2026 | 13.00 | 13.10 | 12.80 | 12.90 | 12.72 | - | 317,541 |
| Jul 14, 2026 | 12.50 | 13.20 | 12.50 | 12.90 | 12.72 | 3.20% | 363,380 |
| Jul 13, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.32 | -1.57% | 103,600 |