Geely Automobile Holdings Limited (BKK:GEELY80)
Thailand
· Delayed Price · Currency is THB 7.15
+0.30 (4.38%)
Last updated: Dec 4, 2025, 10:00 AM ICT
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 7.90 | 8.40 | 7.85 | 7.95 | 7.95 | - | 8,598,750 |
| Oct 3, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -3.05% | 84,177 |
| Oct 2, 2025 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 2.50% | 153,071 |
| Oct 1, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 105,517 |
| Sep 30, 2025 | 7.90 | 8.10 | 7.80 | 8.00 | 8.00 | 3.90% | 54,576 |
| Sep 29, 2025 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 1.32% | 22,041 |
| Sep 26, 2025 | 7.65 | 7.75 | 7.50 | 7.60 | 7.60 | -0.65% | 541,509 |
| Sep 25, 2025 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 2.00% | 30,222 |
| Sep 24, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | 44,375 |
| Sep 23, 2025 | 7.55 | 7.60 | 7.45 | 7.50 | 7.50 | -3.23% | 99,114 |