Zijin Mining Group Company Limited (BKK:ZIJIN80)
Thailand
· Delayed Price · Currency is THB 14.60
-0.50 (-3.31%)
At close: Apr 28, 2026
BKK:ZIJIN80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.70 | 14.80 | 14.50 | 14.60 | 14.60 | -3.31% | 284,182 |
| Apr 27, 2026 | 15.00 | 15.10 | 14.80 | 15.10 | 15.10 | 0.67% | 258,806 |
| Apr 24, 2026 | 15.00 | 15.30 | 14.90 | 15.00 | 15.00 | -0.66% | 53,350 |
| Apr 23, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -3.82% | 123,984 |
| Apr 22, 2026 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | -0.63% | 125,867 |
| Apr 21, 2026 | 15.50 | 15.80 | 15.40 | 15.80 | 15.80 | 3.95% | 47,825 |
| Apr 20, 2026 | 15.20 | 15.40 | 15.10 | 15.20 | 15.20 | - | 13,042 |
| Apr 17, 2026 | 15.20 | 15.20 | 14.90 | 15.20 | 15.20 | -1.94% | 80,560 |
| Apr 16, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 3.33% | 91,735 |
| Apr 10, 2026 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 31,450 |
| Apr 9, 2026 | 15.00 | 15.10 | 14.80 | 14.90 | 14.90 | -1.97% | 226,736 |
| Apr 8, 2026 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | 4.11% | 263,496 |
| Apr 7, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | -0.68% | 13,079 |
| Apr 3, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | 6,142 |
| Apr 2, 2026 | 14.90 | 15.00 | 14.60 | 14.90 | 14.90 | -1.97% | 185,587 |
| Apr 1, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 6.29% | 168,259 |
| Mar 31, 2026 | 14.30 | 14.50 | 14.30 | 14.30 | 14.30 | - | 72,952 |
| Mar 30, 2026 | 14.10 | 14.40 | 14.00 | 14.30 | 14.30 | -1.38% | 18,491 |
| Mar 27, 2026 | 14.40 | 14.50 | 14.30 | 14.50 | 14.50 | - | 16,092 |
| Mar 26, 2026 | 14.50 | 14.70 | 14.10 | 14.50 | 14.50 | -3.33% | 218,315 |
| Mar 25, 2026 | 14.90 | 15.00 | 14.70 | 15.00 | 15.00 | 3.45% | 134,341 |
| Mar 24, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 5.84% | 165,887 |
| Mar 23, 2026 | 13.80 | 13.90 | 13.50 | 13.70 | 13.70 | -3.52% | 227,405 |
| Mar 20, 2026 | 14.30 | 14.50 | 14.10 | 14.20 | 14.20 | - | 530,871 |
| Mar 19, 2026 | 14.60 | 14.70 | 14.10 | 14.20 | 14.20 | -8.39% | 453,883 |
| Mar 18, 2026 | 15.30 | 15.50 | 15.20 | 15.50 | 15.50 | 0.65% | 129,344 |
| Mar 17, 2026 | 15.50 | 15.70 | 15.20 | 15.40 | 15.40 | 1.99% | 95,891 |
| Mar 16, 2026 | 15.10 | 15.40 | 15.00 | 15.10 | 15.10 | -6.21% | 279,833 |
| Mar 13, 2026 | 16.20 | 16.20 | 15.80 | 16.10 | 16.10 | -0.62% | 86,250 |
| Mar 12, 2026 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | 1.25% | 83,715 |
| Mar 11, 2026 | 16.10 | 16.30 | 16.00 | 16.00 | 16.00 | -0.62% | 209,403 |
| Mar 10, 2026 | 16.10 | 16.30 | 16.10 | 16.10 | 16.10 | 0.63% | 37,331 |
| Mar 9, 2026 | 15.60 | 16.10 | 15.50 | 16.00 | 16.00 | -3.03% | 252,877 |
| Mar 6, 2026 | 16.40 | 16.60 | 16.20 | 16.50 | 16.50 | -1.20% | 348,657 |
| Mar 5, 2026 | 17.00 | 17.10 | 16.20 | 16.70 | 16.70 | -1.76% | 476,771 |
| Mar 4, 2026 | 16.90 | 17.20 | 16.60 | 17.00 | 17.00 | -9.09% | 344,435 |
| Mar 2, 2026 | 18.00 | 18.70 | 18.00 | 18.70 | 18.70 | 5.06% | 369,969 |
| Feb 27, 2026 | 17.80 | 18.00 | 17.50 | 17.80 | 17.80 | 1.71% | 78,572 |
| Feb 26, 2026 | 17.70 | 17.90 | 17.50 | 17.50 | 17.50 | -2.78% | 104,758 |
| Feb 25, 2026 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | 1.69% | 226,454 |
| Feb 24, 2026 | 17.50 | 17.70 | 17.30 | 17.70 | 17.70 | -1.12% | 121,750 |
| Feb 23, 2026 | 17.90 | 18.00 | 17.70 | 17.90 | 17.90 | 4.07% | 790,103 |
| Feb 20, 2026 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | - | 197,515 |
| Feb 19, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 2.38% | 71,658 |
| Feb 18, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 80,786 |
| Feb 17, 2026 | 17.20 | 17.20 | 16.80 | 17.00 | 17.00 | -1.16% | 40,642 |
| Feb 16, 2026 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | 2.38% | 127,977 |
| Feb 13, 2026 | 17.20 | 17.40 | 16.50 | 16.80 | 16.80 | -5.08% | 451,769 |
| Feb 12, 2026 | 17.80 | 18.00 | 17.40 | 17.70 | 17.70 | 1.72% | 169,082 |
| Feb 11, 2026 | 17.40 | 17.60 | 17.30 | 17.40 | 17.40 | 3.57% | 173,712 |
| Feb 10, 2026 | 16.70 | 16.80 | 16.60 | 16.80 | 16.80 | 1.20% | 36,250 |
| Feb 9, 2026 | 16.40 | 16.60 | 16.20 | 16.60 | 16.60 | 3.75% | 90,319 |
| Feb 6, 2026 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | - | 240,581 |
| Feb 5, 2026 | 15.80 | 16.30 | 15.70 | 16.00 | 16.00 | -5.88% | 290,559 |
| Feb 4, 2026 | 16.80 | 17.00 | 16.60 | 17.00 | 17.00 | 1.80% | 295,021 |
| Feb 3, 2026 | 16.20 | 16.70 | 16.00 | 16.70 | 16.70 | 3.09% | 880,366 |
| Feb 2, 2026 | 16.00 | 16.20 | 15.60 | 16.20 | 16.20 | -3.57% | 561,533 |
| Jan 30, 2026 | 18.30 | 18.30 | 16.80 | 16.80 | 16.80 | -8.70% | 1,469,382 |
| Jan 29, 2026 | 18.30 | 18.80 | 18.20 | 18.40 | 18.40 | 2.79% | 821,562 |
| Jan 28, 2026 | 17.50 | 17.90 | 17.40 | 17.90 | 17.90 | 2.87% | 398,044 |
| Jan 27, 2026 | 17.70 | 17.80 | 17.10 | 17.40 | 17.40 | 3.57% | 589,643 |
| Jan 26, 2026 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | 4.35% | 361,500 |
| Jan 23, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -1.83% | 133,949 |
| Jan 22, 2026 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | 0.61% | 483,487 |
| Jan 21, 2026 | 16.10 | 16.40 | 16.00 | 16.30 | 16.30 | 1.88% | 472,828 |
| Jan 20, 2026 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 2.56% | 447,641 |
| Jan 19, 2026 | 15.90 | 16.00 | 15.60 | 15.60 | 15.60 | -2.50% | 129,218 |
| Jan 16, 2026 | 16.10 | 16.20 | 15.80 | 16.00 | 16.00 | -1.84% | 347,108 |
| Jan 15, 2026 | 16.60 | 16.60 | 15.90 | 16.30 | 16.30 | -1.81% | 281,360 |
| Jan 14, 2026 | 16.60 | 16.80 | 16.40 | 16.60 | 16.60 | 1.84% | 275,741 |
| Jan 13, 2026 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | 3.16% | 856,265 |
| Jan 12, 2026 | 15.60 | 16.60 | 15.40 | 15.80 | 15.80 | 1.94% | 218,745 |
| Jan 9, 2026 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | 2.65% | 129,049 |
| Jan 8, 2026 | 15.20 | 15.30 | 14.90 | 15.10 | 15.10 | -1.31% | 88,839 |
| Jan 7, 2026 | 15.40 | 15.70 | 15.10 | 15.30 | 15.30 | 1.32% | 132,103 |
| Jan 6, 2026 | 15.40 | 15.50 | 15.10 | 15.10 | 15.10 | 2.03% | 255,183 |
| Jan 5, 2026 | 14.60 | 14.90 | 14.50 | 14.80 | 14.80 | 3.50% | 658,512 |
| Dec 30, 2025 | 14.20 | 14.40 | 14.10 | 14.30 | 14.30 | 2.14% | 408,091 |
| Dec 29, 2025 | 14.10 | 14.30 | 13.70 | 14.00 | 14.00 | -2.10% | 322,557 |
| Dec 26, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 2.14% | 245,243 |
| Dec 25, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 799 |
| Dec 24, 2025 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | - | 20,130 |
| Dec 23, 2025 | 14.30 | 14.30 | 13.80 | 14.00 | 14.00 | -1.41% | 197,027 |
| Dec 22, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 3.65% | 383,502 |
| Dec 19, 2025 | 13.50 | 13.70 | 13.30 | 13.70 | 13.70 | 0.74% | 24,929 |
| Dec 18, 2025 | 13.60 | 13.60 | 13.30 | 13.60 | 13.60 | 0.74% | 27,012 |
| Dec 17, 2025 | 13.40 | 13.80 | 13.40 | 13.50 | 13.50 | 2.27% | 15,854 |
| Dec 16, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -5.71% | 48,744 |
| Dec 15, 2025 | 14.00 | 14.00 | 13.60 | 14.00 | 14.00 | -0.71% | 460,839 |
| Dec 12, 2025 | 13.90 | 14.10 | 13.80 | 14.10 | 14.10 | 3.68% | 547,769 |
| Dec 11, 2025 | 13.50 | 13.70 | 13.30 | 13.60 | 13.60 | 0.74% | 89,987 |
| Dec 9, 2025 | 13.30 | 13.50 | 13.20 | 13.50 | 13.50 | -3.57% | 100,173 |
| Dec 8, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 2.94% | 481,564 |
| Dec 4, 2025 | 13.70 | 14.30 | 13.60 | 13.60 | 13.60 | - | 6,018,393 |
| Dec 3, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 0.74% | 49,004 |
| Dec 2, 2025 | 13.30 | 13.50 | 13.20 | 13.50 | 13.50 | 0.75% | 31,728 |
| Dec 1, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | 3.88% | 70,453 |
| Nov 28, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 2.38% | 4,132 |
| Nov 27, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 6,592 |
| Nov 26, 2025 | 12.80 | 12.80 | 12.50 | 12.70 | 12.70 | -0.78% | 26,829 |