BKK:ZIJIN80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.20	13.30	13.00	13.10	13.10	6.50%	431,635
Jun 11, 2026	12.10	12.30	12.00	12.30	12.30	-1.60%	69,344
Jun 10, 2026	12.20	12.60	12.20	12.50	12.50	-3.85%	238,949
Jun 9, 2026	12.70	13.10	12.70	13.00	13.00	-0.91%	407,325
Jun 8, 2026	13.30	13.40	13.10	13.30	13.12	-3.62%	239,058
Jun 5, 2026	13.90	13.90	13.70	13.80	13.61	-	80,262
Jun 4, 2026	13.90	14.00	13.70	13.80	13.61	-2.13%	4,385,160
Jun 2, 2026	13.70	14.40	13.70	14.10	13.91	2.92%	127,894
May 29, 2026	13.80	13.80	13.50	13.70	13.51	-	122,688
May 28, 2026	13.70	13.80	13.50	13.70	13.51	-4.20%	227,271
May 27, 2026	14.50	14.50	14.10	14.30	14.11	-3.38%	378,620
May 26, 2026	14.70	14.80	14.50	14.80	14.60	4.23%	280,037
May 25, 2026	14.20	14.50	14.10	14.20	14.01	0.71%	54,508
May 22, 2026	14.00	14.20	13.80	14.10	13.91	3.68%	96,165
May 21, 2026	13.70	13.80	13.50	13.60	13.42	-0.73%	188,115
May 20, 2026	13.50	13.70	13.40	13.70	13.51	-1.44%	234,412
May 19, 2026	13.90	14.10	13.80	13.90	13.71	-3.47%	209,211
May 18, 2026	14.10	14.40	14.00	14.40	14.20	-3.36%	181,283
May 15, 2026	14.90	15.00	14.60	14.90	14.70	-5.10%	299,835
May 14, 2026	15.30	15.70	15.20	15.70	15.49	-1.87%	92,613
May 13, 2026	15.90	16.10	15.80	16.00	15.78	-	185,193
May 12, 2026	16.00	16.10	15.70	16.00	15.78	1.91%	127,180
May 11, 2026	15.80	15.80	15.60	15.70	15.49	-1.87%	156,477
May 8, 2026	15.30	16.10	15.30	16.00	15.78	2.56%	533,286
May 7, 2026	15.40	15.70	15.40	15.60	15.39	2.63%	155,828
May 6, 2026	14.80	15.40	14.70	15.20	14.99	3.40%	416,966
May 5, 2026	14.70	14.80	14.50	14.70	14.50	-1.34%	91,340
Apr 30, 2026	14.80	15.00	14.70	14.90	14.70	-0.67%	74,430
Apr 29, 2026	14.90	15.20	14.90	15.00	14.80	2.74%	46,767
Apr 28, 2026	14.70	14.80	14.50	14.60	14.40	-3.31%	284,182
Apr 27, 2026	15.00	15.10	14.80	15.10	14.90	0.67%	258,806
Apr 24, 2026	15.00	15.30	14.90	15.00	14.80	-0.66%	53,350
Apr 23, 2026	15.40	15.40	15.10	15.10	14.90	-3.82%	123,984
Apr 22, 2026	15.60	15.70	15.50	15.70	15.49	-0.63%	125,867
Apr 21, 2026	15.50	15.80	15.40	15.80	15.59	3.95%	47,825
Apr 20, 2026	15.20	15.40	15.10	15.20	14.99	-	13,042
Apr 17, 2026	15.20	15.20	14.90	15.20	14.99	-1.94%	80,560
Apr 16, 2026	15.30	15.50	15.30	15.50	15.29	3.33%	91,735
Apr 10, 2026	14.90	15.10	14.90	15.00	14.80	0.67%	31,450
Apr 9, 2026	15.00	15.10	14.80	14.90	14.70	-1.97%	226,736
Apr 8, 2026	15.40	15.40	15.10	15.20	14.99	4.11%	263,496
Apr 7, 2026	14.60	14.60	14.50	14.60	14.40	-0.68%	13,079
Apr 3, 2026	14.90	14.90	14.70	14.70	14.50	-1.34%	6,142
Apr 2, 2026	14.90	15.00	14.60	14.90	14.70	-1.97%	185,587
Apr 1, 2026	15.00	15.20	15.00	15.20	14.99	6.29%	168,259
Mar 31, 2026	14.30	14.50	14.30	14.30	14.11	-	72,952
Mar 30, 2026	14.10	14.40	14.00	14.30	14.11	-1.38%	18,491
Mar 27, 2026	14.40	14.50	14.30	14.50	14.30	-	16,092
Mar 26, 2026	14.50	14.70	14.10	14.50	14.30	-3.33%	218,315
Mar 25, 2026	14.90	15.00	14.70	15.00	14.80	3.45%	134,341