Skip to main content
Geely Automobile Holdings Limited (BKK:GEELY06)
Thailand flag Thailand · Delayed Price · Currency is THB
3.640
-0.100 (-2.67%)
At close: Apr 28, 2026

Geely Automobile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263.723.803.703.703.701.65%3,349
Apr 28, 20263.623.643.603.643.64-2.67%59,315
Apr 27, 20263.803.803.683.743.74-1.58%30,941
Apr 24, 20263.843.843.803.803.80-3.06%22,541
Apr 23, 20263.943.983.903.923.92-4.39%40,183
Apr 22, 20264.044.104.044.104.103.54%110,304
Apr 21, 20263.943.963.883.963.960.51%7,852
Apr 20, 20263.943.963.943.943.94-2.48%15,242
Apr 17, 20263.984.043.984.044.040.50%109,383
Apr 16, 20264.044.043.984.024.02-2.43%88,355
Apr 10, 20264.104.124.044.124.122.49%9,101
Apr 9, 20264.044.084.004.024.023.61%65,146
Apr 8, 20263.923.923.883.883.88-1.02%148,396
Apr 7, 20263.983.983.923.923.92-1.51%19,947
Apr 3, 20263.984.003.983.983.98-27,372
Apr 2, 20263.864.023.843.983.988.15%90,863
Apr 1, 20263.583.683.583.683.683.95%244,106
Mar 31, 20263.563.563.523.543.540.57%75,755
Mar 30, 20263.523.543.523.523.52-10,587
Mar 27, 20263.503.523.503.523.521.73%28,888
Mar 26, 20263.483.503.423.463.46-3.35%91,441
Mar 25, 20263.543.603.523.583.581.70%54,310
Mar 24, 20263.403.523.403.523.524.76%60,119
Mar 23, 20263.443.443.363.363.362.44%26,880
Mar 20, 20263.263.323.263.283.286.49%60,653
Mar 19, 20263.083.103.083.083.082.67%282
Mar 18, 20263.023.022.943.003.00-5.06%232,908
Mar 17, 20263.163.163.123.163.163.95%332,084
Mar 16, 20262.883.042.883.043.045.56%5,544
Mar 13, 20262.882.882.862.882.88-6,835
Mar 12, 20262.842.902.842.882.882.13%50,477
Mar 11, 20262.822.822.802.822.827.63%52,765
Mar 10, 20262.622.622.622.622.623.97%300
Mar 9, 20262.522.522.502.522.52-3.82%2,200
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