Zijin Mining Group Company Limited (BKK:ZIJIN80)
Thailand · Delayed Price · Currency is THB 15.40
+0.10 (0.65%)
At close: Sep 4, 2026
BKK:ZIJIN80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |