Skip to main content
Geely Automobile Holdings Limited (BKK:GEELY06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.620
+0.160 (6.50%)
At close: Mar 6, 2026

Geely Automobile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.582.622.582.622.626.50%1,172
Mar 5, 20262.502.502.462.462.46-6,395
Mar 4, 20262.482.482.442.462.46-3.15%13,532
Mar 2, 20262.542.542.542.542.54-2.31%400
Feb 27, 20262.582.602.582.602.60-0.76%2,297
Feb 26, 20262.622.622.602.622.62-2.24%154
Feb 25, 20262.682.682.682.682.68-0.74%100
Feb 24, 20262.682.702.682.702.70-0.74%1,212
Feb 23, 20262.702.722.702.722.720.74%1,958
Feb 20, 20262.702.702.702.702.70-14,705
Feb 19, 20262.702.702.702.702.70-0.74%10
Feb 18, 20262.702.722.702.722.72-0.73%10,100
Feb 17, 20262.742.742.742.742.74-10
Feb 16, 20262.682.742.662.742.741.48%667
Feb 13, 20262.702.722.702.702.70-1,922
Feb 11, 20262.682.702.682.702.702.27%32
Feb 10, 20262.642.642.642.642.64-0.75%25
Feb 9, 20262.662.662.662.662.66-37
Feb 6, 20262.662.662.662.662.66-427
Feb 5, 20262.642.662.642.662.664.72%611
Feb 3, 20262.542.542.542.542.54-0.78%10,001
Feb 2, 20262.542.562.542.562.56-3.03%1,161
Jan 30, 20262.642.642.602.642.64-0.75%10,425
Jan 29, 20262.682.682.662.662.66-0.75%430
Jan 28, 20262.622.682.622.682.681.52%273
Jan 27, 20262.662.662.622.642.64-0.75%73
Jan 26, 20262.662.662.662.662.66-1.48%162
Jan 23, 20262.702.702.702.702.700.75%1,479
Jan 22, 20262.702.702.682.682.68-143
Jan 21, 20262.662.682.662.682.680.75%201
Jan 20, 20262.702.702.662.662.66-3.62%360,056
Jan 19, 20262.742.762.702.762.76-1.43%301,868
Jan 16, 20262.802.802.782.802.80-0.71%4,312
Jan 15, 20262.822.822.822.822.822.17%1,634
Jan 14, 20262.802.802.762.762.760.73%73
Jan 13, 20262.762.762.742.742.74-0.72%36
Jan 12, 20262.702.762.682.762.760.73%6,623
Jan 9, 20262.782.782.742.742.74-1.44%3,306
Jan 8, 20262.802.802.782.782.78-2.11%14,374
Jan 7, 20262.822.842.802.842.84-0.70%991
Jan 6, 20262.842.862.842.862.86-0.69%4,211
Jan 5, 20262.882.882.862.882.88-2.70%1,391
Dec 30, 20252.922.962.922.962.964.96%16,537
Dec 29, 20252.842.842.822.822.822.92%4
Dec 26, 20252.742.742.742.742.743.01%946
Dec 25, 20252.662.662.662.662.66-2.92%1
Dec 24, 20252.742.742.702.742.74-3,544
Dec 23, 20252.722.742.702.742.74-0.72%19,575
Dec 22, 20252.782.782.722.762.760.73%4,493
Dec 19, 20252.722.742.722.742.741.48%1,018
Dec 17, 20252.722.722.702.702.70-0.74%239
Dec 16, 20252.762.762.722.722.72-3.55%1,300
Dec 15, 20252.882.882.822.822.82-2.76%119,453
Dec 12, 20252.902.922.902.902.902.11%1,448
Dec 11, 20252.882.882.842.842.84-1.39%514
Dec 9, 20252.902.902.882.882.88-2.04%284
Dec 8, 20252.882.942.882.942.944.26%1,969
Dec 4, 20252.822.902.822.822.821.44%2,973
Dec 3, 20252.802.802.782.782.78-0.71%258
Dec 2, 20252.802.802.802.802.80-0.71%488
Dec 1, 20252.822.822.822.822.82-2,073
Nov 28, 20252.822.822.822.822.82-0.70%10,401
Nov 27, 20252.802.862.802.842.841.43%845
Nov 26, 20252.822.822.802.802.80-0.71%334
Nov 25, 20252.782.822.782.822.821.44%2,380
Nov 24, 20252.802.802.782.782.78-0.71%102
Nov 21, 20252.802.822.802.802.80-0.71%1,636
Nov 20, 20252.862.862.822.822.82-0.70%10,237
Nov 18, 20252.862.862.842.842.84-2.07%1,001
Nov 17, 20252.902.902.882.902.90-2,678
Nov 14, 20252.942.942.902.902.90-1.36%1,449
Nov 13, 20252.942.942.922.942.94-1.34%385
Nov 12, 20253.023.022.982.982.98-1.97%6,446
Nov 11, 20253.023.043.003.043.04-476
Nov 10, 20252.963.042.963.043.042.01%512,171
Nov 7, 20252.982.982.962.982.98-0.67%6,674
Nov 6, 20253.003.002.963.003.002.04%8,493
Nov 5, 20252.922.942.902.942.94-335
Nov 4, 20252.942.942.922.942.94-1.34%2,234
Nov 3, 20252.942.982.922.982.98-2.61%9,543
Oct 31, 20253.123.123.063.063.06-3.16%872
Oct 30, 20253.203.203.123.163.16-0.63%4,366
Oct 29, 20253.203.203.183.183.18-2,211
Oct 28, 20253.243.243.183.183.18-1.24%13,208
Oct 27, 20253.263.263.223.223.22-2.42%3,149
Oct 24, 20253.323.323.303.303.30-0.60%3,958
Oct 22, 20253.343.343.323.323.32-0.60%13,692
Oct 21, 20253.323.363.323.343.343.09%15,712
Oct 20, 20253.223.263.203.243.244.52%2,650