Zijin Mining Group Company Limited (BKK:ZIJIN80)
Thailand · Delayed Price · Currency is THB 14.70
+0.20 (1.38%)
At close: Aug 14, 2026
BKK:ZIJIN80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |