Zijin Mining Group Company Limited (BKK:ZIJIN80)
Thailand · Delayed Price · Currency is THB 13.80
-0.20 (-1.43%)
At close: Oct 14, 2026
BKK:ZIJIN80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -1.43% | 21,549 |
| Oct 12, 2026 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | - | 17,033 |
| Oct 9, 2026 | 13.90 | 14.20 | 13.80 | 14.00 | 14.00 | 3.70% | 170,464 |
| Oct 8, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -3.57% | 186,203 |
| Oct 7, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 25,114 |
| Oct 6, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 2.19% | 76,942 |
| Oct 5, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | - | 9,258 |
| Oct 2, 2026 | 13.50 | 13.70 | 13.40 | 13.70 | 13.70 | - | 34,575 |
| Oct 1, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 4,641 |
| Sep 30, 2026 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | - | 34,792 |
| Sep 29, 2026 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | - | 82,394 |
| Sep 28, 2026 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | -2.16% | 114,838 |
| Sep 25, 2026 | 13.70 | 13.90 | 13.60 | 13.90 | 13.90 | - | 42,649 |
| Sep 24, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -2.80% | 298,926 |
| 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 |