Geely Automobile Holdings Limited (BKK:GEELY80)
Thailand
· Delayed Price · Currency is THB 6.60
+0.40 (6.45%)
At close: Mar 6, 2026
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 6.45% | 6,543 |
| Mar 5, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | 0.81% | 13,441 |
| Mar 4, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | -3.15% | 44,689 |
| Mar 2, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | -2.31% | 48,528 |
| Feb 27, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 11,089 |
| Feb 26, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -2.27% | 28,226 |
| Feb 25, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | 279 |
| Feb 24, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | -2.22% | 221 |
| Feb 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 2,269 |
| Feb 20, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -0.74% | 111 |
| Feb 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 40 |
| Feb 18, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 2.26% | 9,660 |
| Feb 17, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -1.48% | 2,939 |
| Feb 16, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 180 |
| Feb 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 205 |
| Feb 12, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | -1.47% | 940,580 |
| Feb 11, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 2.26% | 3,616 |
| Feb 10, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | - | 625 |
| Feb 9, 2026 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | - | 11,324 |
| Feb 6, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 10,781 |
| Feb 5, 2026 | 6.50 | 6.60 | 6.50 | 6.55 | 6.55 | 0.77% | 43,109 |
| Feb 4, 2026 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | 1.56% | 9,195 |
| Feb 3, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 20,115 |
| Feb 2, 2026 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 477,451 |
| Jan 30, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -2.27% | 549,761 |
| Jan 29, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 0.76% | 1,715 |
| Jan 28, 2026 | 6.50 | 6.60 | 6.50 | 6.55 | 6.55 | - | 67,357 |
| Jan 27, 2026 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | - | 122,001 |
| Jan 26, 2026 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -2.96% | 53,008 |
| Jan 23, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 279,922 |
| Jan 22, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 429 |
| Jan 21, 2026 | 6.65 | 6.70 | 6.55 | 6.70 | 6.70 | - | 53,525 |
| Jan 20, 2026 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | -2.19% | 49,737 |
| Jan 19, 2026 | 6.85 | 7.00 | 6.75 | 6.85 | 6.85 | -0.72% | 47,428 |
| Jan 16, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 42,835 |
| Jan 15, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | 0.72% | 38,074 |
| Jan 14, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 960 |
| Jan 13, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | 1.47% | 32,622 |
| Jan 12, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -2.86% | 15,232 |
| Jan 9, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 45,106 |
| Jan 8, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | -0.71% | 1,719 |
| Jan 7, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 31,300 |
| Jan 6, 2026 | 7.05 | 7.20 | 7.05 | 7.10 | 7.10 | -0.70% | 382,155 |
| Jan 5, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -1.38% | 24,487 |
| Dec 30, 2025 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | 2.84% | 153,105 |
| Dec 29, 2025 | 7.10 | 7.20 | 7.05 | 7.05 | 7.05 | 2.92% | 9,262 |
| Dec 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 201 |
| Dec 25, 2025 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 530 |
| Dec 24, 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 60,600 |
| Dec 23, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 0.74% | 70,512 |
| Dec 22, 2025 | 6.80 | 6.90 | 6.75 | 6.80 | 6.80 | -0.73% | 13,053 |
| Dec 19, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 1.48% | 3,900 |
| Dec 18, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | -0.74% | 21,146 |
| Dec 17, 2025 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | -0.73% | 2,225 |
| Dec 16, 2025 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | -2.14% | 169,663 |
| Dec 15, 2025 | 7.15 | 7.15 | 6.95 | 7.00 | 7.00 | -2.78% | 65,527 |
| Dec 12, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 1.41% | 3,261 |
| Dec 11, 2025 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 201,106 |
| Dec 9, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 5,662 |
| Dec 8, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | 0.70% | 52,014 |
| Dec 4, 2025 | 6.95 | 7.20 | 6.95 | 7.15 | 7.15 | 4.38% | 16,146 |
| Dec 3, 2025 | 6.95 | 7.00 | 6.60 | 6.85 | 6.85 | -2.14% | 11,430,560 |
| Dec 2, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -1.41% | 4,697 |
| Dec 1, 2025 | 7.05 | 7.10 | 6.95 | 7.10 | 7.10 | 1.43% | 20,767 |
| Nov 27, 2025 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | - | 2,466 |
| Nov 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,410 |
| Nov 25, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 31,648 |
| Nov 24, 2025 | 7.00 | 7.05 | 6.90 | 7.05 | 7.05 | - | 22,830 |
| Nov 21, 2025 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | -0.70% | 174,073 |
| Nov 20, 2025 | 7.15 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 574,453 |
| Nov 19, 2025 | 7.20 | 7.20 | 7.05 | 7.20 | 7.20 | 0.70% | 341,409 |
| Nov 18, 2025 | 7.15 | 7.15 | 7.05 | 7.15 | 7.15 | -1.38% | 57,221 |
| Nov 17, 2025 | 7.30 | 7.35 | 7.15 | 7.25 | 7.25 | -1.36% | 47,292 |
| Nov 14, 2025 | 7.40 | 7.55 | 7.30 | 7.35 | 7.35 | -0.68% | 111,153 |
| Nov 13, 2025 | 7.35 | 7.50 | 7.25 | 7.40 | 7.40 | 0.68% | 90,527 |
| Nov 12, 2025 | 7.50 | 7.60 | 7.35 | 7.35 | 7.35 | -3.29% | 84,037 |
| Nov 11, 2025 | 7.50 | 7.60 | 7.45 | 7.60 | 7.60 | 1.33% | 37,410 |
| Nov 10, 2025 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | 0.67% | 80,499 |
| Nov 7, 2025 | 7.50 | 7.50 | 7.35 | 7.45 | 7.45 | -0.67% | 100,266 |
| Nov 6, 2025 | 7.55 | 7.55 | 7.35 | 7.50 | 7.50 | 1.35% | 302,057 |
| Nov 5, 2025 | 7.30 | 7.50 | 7.25 | 7.40 | 7.40 | - | 158,143 |
| Nov 4, 2025 | 7.35 | 7.45 | 7.25 | 7.40 | 7.40 | -1.33% | 1,935,308 |
| Nov 3, 2025 | 7.45 | 7.50 | 7.35 | 7.50 | 7.50 | -1.96% | 664,675 |
| Oct 31, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -3.77% | 19,630 |
| Oct 30, 2025 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | 1.27% | 55,598 |
| Oct 29, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | -0.63% | 13,571 |
| Oct 28, 2025 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -2.47% | 25,291 |
| Oct 27, 2025 | 8.15 | 8.20 | 8.00 | 8.10 | 8.10 | -2.41% | 39,414 |
| Oct 24, 2025 | 8.30 | 8.35 | 8.00 | 8.30 | 8.30 | - | 162,569 |
| Oct 22, 2025 | 8.35 | 8.35 | 8.20 | 8.30 | 8.30 | - | 82,483 |
| Oct 21, 2025 | 8.35 | 8.50 | 8.30 | 8.30 | 8.30 | 2.47% | 183,146 |
| Oct 20, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 5.19% | 157,442 |
| Oct 17, 2025 | 7.95 | 8.10 | 7.70 | 7.70 | 7.70 | -4.94% | 103,780 |
| Oct 16, 2025 | 8.00 | 8.30 | 8.00 | 8.10 | 8.10 | 1.89% | 133,974 |
| Oct 15, 2025 | 7.90 | 8.20 | 7.90 | 7.95 | 7.95 | 1.92% | 132,658 |
| Oct 14, 2025 | 8.00 | 8.45 | 7.60 | 7.80 | 7.80 | -3.70% | 265,655 |
| Oct 10, 2025 | 8.10 | 8.20 | 8.05 | 8.10 | 8.10 | -1.82% | 376,301 |
| Oct 9, 2025 | 8.25 | 8.40 | 8.10 | 8.25 | 8.25 | 0.61% | 197,494 |
| Oct 8, 2025 | 8.15 | 8.30 | 8.15 | 8.20 | 8.20 | 3.14% | 629,202 |
| Oct 7, 2025 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | - | 153,619 |