BKK:ZIJIN80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	12.70	13.00	12.70	12.70	12.52	0.79%	147,273
Jul 9, 2026	12.40	12.60	12.20	12.60	12.42	-	108,587
Jul 8, 2026	12.70	12.80	12.30	12.60	12.42	-1.56%	104,172
Jul 7, 2026	12.90	12.90	12.70	12.80	12.62	-2.29%	51,660
Jul 6, 2026	13.10	13.20	13.00	13.10	12.91	0.77%	384,124
Jul 3, 2026	13.00	13.10	12.80	13.00	12.81	7.44%	254,694
Jul 2, 2026	12.20	12.30	11.80	12.10	11.93	3.42%	494,675
Jul 1, 2026	11.70	11.80	11.70	11.70	11.53	-	136,601
Jun 30, 2026	11.40	11.70	11.30	11.70	11.53	-1.68%	181,119
Jun 29, 2026	11.80	11.90	11.70	11.90	11.73	-	180,826
Jun 26, 2026	11.70	11.90	11.60	11.90	11.73	-1.65%	235,309
Jun 25, 2026	12.00	12.10	11.70	12.10	11.93	-4.72%	398,485
Jun 24, 2026	12.40	12.70	12.40	12.70	12.52	2.42%	252,220
Jun 23, 2026	12.80	12.80	12.40	12.40	12.22	-7.46%	161,538
Jun 22, 2026	13.10	13.40	13.00	13.40	13.21	0.75%	44,028
Jun 19, 2026	13.30	13.40	13.20	13.30	13.11	-0.75%	83,260
Jun 18, 2026	13.50	13.50	13.10	13.40	13.21	-2.90%	107,222
Jun 17, 2026	13.80	13.90	13.70	13.80	13.60	-0.72%	86,918
Jun 16, 2026	14.00	14.10	13.80	13.90	13.70	-	135,708
Jun 15, 2026	13.90	14.10	13.80	13.90	13.70	6.11%	483,733
Jun 12, 2026	13.20	13.30	13.00	13.10	12.91	6.50%	431,635
Jun 11, 2026	12.10	12.30	12.00	12.30	12.12	-1.60%	69,344
Jun 10, 2026	12.20	12.60	12.20	12.50	12.32	-3.85%	238,949
Jun 9, 2026	12.70	13.10	12.70	13.00	12.81	-1.07%	407,325
Jun 8, 2026	13.30	13.40	13.10	13.30	12.95	-3.62%	239,058
Jun 5, 2026	13.90	13.90	13.70	13.80	13.44	-	80,262
Jun 4, 2026	13.90	14.00	13.70	13.80	13.44	-2.13%	4,385,160
Jun 2, 2026	13.70	14.40	13.70	14.10	13.73	2.92%	127,894
May 29, 2026	13.80	13.80	13.50	13.70	13.34	-	122,688
May 28, 2026	13.70	13.80	13.50	13.70	13.34	-4.20%	227,271
May 27, 2026	14.50	14.50	14.10	14.30	13.93	-3.38%	378,620
May 26, 2026	14.70	14.80	14.50	14.80	14.41	4.23%	280,037
May 25, 2026	14.20	14.50	14.10	14.20	13.83	0.71%	54,508
May 22, 2026	14.00	14.20	13.80	14.10	13.73	3.68%	96,165
May 21, 2026	13.70	13.80	13.50	13.60	13.25	-0.73%	188,115
May 20, 2026	13.50	13.70	13.40	13.70	13.34	-1.44%	234,412
May 19, 2026	13.90	14.10	13.80	13.90	13.54	-3.47%	209,211
May 18, 2026	14.10	14.40	14.00	14.40	14.02	-3.36%	181,283
May 15, 2026	14.90	15.00	14.60	14.90	14.51	-5.10%	299,835
May 14, 2026	15.30	15.70	15.20	15.70	15.29	-1.88%	92,613