Geely Automobile Holdings Limited (BKK:GEELY80)
Thailand
· Delayed Price · Currency is THB 9.30
+0.15 (1.64%)
Last updated: Apr 29, 2026, 2:15 PM ICT
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.00 | 9.15 | 9.00 | 9.05 | - | -2.16% | 36,451 |
| Apr 27, 2026 | 9.50 | 9.55 | 9.15 | 9.25 | 9.25 | -3.65% | 78,996 |
| Apr 24, 2026 | 9.60 | 9.65 | 9.45 | 9.60 | 9.60 | -2.54% | 228,942 |
| Apr 23, 2026 | 9.75 | 9.90 | 9.75 | 9.85 | 9.85 | -4.37% | 254,702 |
| Apr 22, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 3.52% | 140,323 |
| Apr 21, 2026 | 9.80 | 9.95 | 9.70 | 9.95 | 9.95 | 1.53% | 81,305 |
| Apr 20, 2026 | 9.85 | 9.95 | 9.80 | 9.80 | 9.80 | -2.97% | 595,205 |
| Apr 17, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 63,262 |
| Apr 16, 2026 | 10.10 | 10.20 | 9.95 | 10.20 | 10.20 | 0.99% | 123,282 |
| Apr 10, 2026 | 10.20 | 10.40 | 10.00 | 10.10 | 10.10 | - | 1,563,928 |
| Apr 9, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 3.06% | 181,495 |
| Apr 8, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | -3.92% | 219,640 |
| Apr 7, 2026 | 13.00 | 13.00 | 10.00 | 10.20 | 10.20 | 2.00% | 77,413 |
| Apr 3, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | - | 280,822 |
| Apr 2, 2026 | 9.75 | 10.00 | 9.60 | 10.00 | 10.00 | 9.29% | 154,484 |
| Apr 1, 2026 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 5.78% | 309,882 |
| Mar 31, 2026 | 8.85 | 8.90 | 8.65 | 8.65 | 8.65 | -1.14% | 76,276 |
| Mar 30, 2026 | 8.80 | 8.85 | 8.75 | 8.75 | 8.75 | - | 148,920 |
| Mar 27, 2026 | 8.75 | 8.85 | 8.70 | 8.75 | 8.75 | 1.74% | 90,522 |
| Mar 26, 2026 | 8.70 | 8.75 | 8.60 | 8.60 | 8.60 | -3.37% | 124,531 |
| Mar 25, 2026 | 8.85 | 8.95 | 8.80 | 8.90 | 8.90 | 2.89% | 28,915 |
| Mar 24, 2026 | 8.40 | 8.90 | 8.40 | 8.65 | 8.65 | 2.98% | 195,368 |
| Mar 23, 2026 | 8.55 | 8.65 | 8.20 | 8.40 | 8.40 | 2.44% | 210,163 |
| Mar 20, 2026 | 8.10 | 8.25 | 8.10 | 8.20 | 8.20 | 6.49% | 466,529 |
| Mar 19, 2026 | 7.65 | 7.80 | 7.60 | 7.70 | 7.70 | 1.99% | 158,231 |
| Mar 18, 2026 | 7.55 | 7.60 | 7.35 | 7.55 | 7.55 | -3.82% | 43,707 |
| Mar 17, 2026 | 7.85 | 7.90 | 7.75 | 7.85 | 7.85 | 4.67% | 36,947 |
| Mar 16, 2026 | 7.25 | 7.60 | 7.20 | 7.50 | 7.50 | 4.90% | 87,581 |
| Mar 13, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | 0.70% | 27,842 |
| Mar 12, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | 0.71% | 7,234 |
| Mar 11, 2026 | 7.05 | 7.05 | 6.95 | 7.05 | 7.05 | 8.46% | 70,237 |
| Mar 10, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | - | 853 |
| Mar 9, 2026 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | -1.52% | 8,128 |
| 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 |