Zijin Mining Group Company Limited (ZIJIN13) Price History

Daily open, high, low, close and volume for Zijin Mining Group Company Limited (ZIJIN13) from 2025-11-20 to 2026-10-09, newest first.

‹ ZIJIN13 price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 2.36	THB 2.44	THB 2.36	THB 2.44	5,907
2026-10-08	THB 2.36	THB 2.36	THB 2.32	THB 2.34	1,274
2026-10-07	THB 2.38	THB 2.40	THB 2.38	THB 2.38	1,443
2026-10-06	THB 2.40	THB 2.40	THB 2.40	THB 2.40	5,571
2026-10-05	THB 2.36	THB 2.38	THB 2.36	THB 2.38	3,379
2026-10-02	THB 2.32	THB 2.34	THB 2.32	THB 2.34	169
2026-10-01	THB 2.40	THB 2.40	THB 2.38	THB 2.40	292
2026-09-30	THB 2.36	THB 2.40	THB 2.36	THB 2.40	3,424
2026-09-29	THB 2.32	THB 2.34	THB 2.32	THB 2.34	367
2026-09-28	THB 2.34	THB 2.34	THB 2.34	THB 2.34	448
2026-09-25	THB 2.30	THB 2.36	THB 2.30	THB 2.36	6,308
2026-09-24	THB 2.40	THB 2.40	THB 2.38	THB 2.40	1,971
2026-09-23	THB 2.44	THB 2.46	THB 2.42	THB 2.46	1,902
2026-09-22	THB 2.48	THB 2.48	THB 2.44	THB 2.46	35,809
2026-09-21	THB 2.50	THB 2.50	THB 2.46	THB 2.48	2,906
2026-09-18	THB 2.46	THB 2.50	THB 2.46	THB 2.50	10,634
2026-09-17	THB 2.44	THB 2.46	THB 2.44	THB 2.46	12,201
2026-09-16	THB 2.48	THB 2.54	THB 2.48	THB 2.52	2,128
2026-09-15	THB 2.50	THB 2.50	THB 2.44	THB 2.46	18,972
2026-09-14	THB 2.54	THB 2.54	THB 2.50	THB 2.54	4,293
2026-09-11	THB 2.50	THB 2.54	THB 2.50	THB 2.54	2,082
2026-09-10	THB 2.68	THB 2.68	THB 2.68	THB 2.68	4,003
2026-09-09	THB 2.68	THB 2.70	THB 2.68	THB 2.68	2,514
2026-09-08	THB 2.62	THB 2.66	THB 2.62	THB 2.64	7,613
2026-09-07	THB 2.62	THB 2.66	THB 2.60	THB 2.60	5,284
2026-09-04	THB 2.64	THB 2.68	THB 2.60	THB 2.68	4,767
2026-09-03	THB 2.60	THB 2.64	THB 2.60	THB 2.64	9,079
2026-09-02	THB 2.56	THB 2.60	THB 2.56	THB 2.56	2,454
2026-09-01	THB 2.66	THB 2.68	THB 2.66	THB 2.66	303
2026-08-31	THB 2.62	THB 2.68	THB 2.62	THB 2.66	12,036
2026-08-28	THB 2.74	THB 2.74	THB 2.72	THB 2.72	6,001
2026-08-27	THB 2.72	THB 2.74	THB 2.72	THB 2.72	79
2026-08-26	THB 2.76	THB 2.78	THB 2.74	THB 2.74	1,139
2026-08-25	THB 2.66	THB 2.66	THB 2.64	THB 2.64	7,523
2026-08-24	THB 2.74	THB 2.76	THB 2.74	THB 2.76	552
2026-08-21	THB 2.68	THB 2.74	THB 2.68	THB 2.72	10,196
2026-08-20	THB 2.64	THB 2.66	THB 2.64	THB 2.64	5,593
2026-08-19	THB 2.54	THB 2.54	THB 2.50	THB 2.52	33,125
2026-08-18	THB 2.56	THB 2.58	THB 2.56	THB 2.56	22,263
2026-08-17	THB 2.56	THB 2.58	THB 2.56	THB 2.56	5,572
2026-08-14	THB 2.54	THB 2.56	THB 2.54	THB 2.56	2,125
2026-08-13	THB 2.56	THB 2.56	THB 2.48	THB 2.52	4,342
2026-08-11	THB 2.62	THB 2.62	THB 2.56	THB 2.58	12,244
2026-08-10	THB 2.64	THB 2.70	THB 2.64	THB 2.70	162,500
2026-08-07	THB 2.58	THB 2.62	THB 2.58	THB 2.62	24,709
2026-08-06	THB 2.56	THB 2.58	THB 2.52	THB 2.52	4,372
2026-08-05	THB 2.48	THB 2.54	THB 2.48	THB 2.54	11,282
2026-08-04	THB 2.42	THB 2.44	THB 2.42	THB 2.44	531
2026-08-03	THB 2.38	THB 2.42	THB 2.38	THB 2.42	13,949
2026-07-31	THB 2.44	THB 2.44	THB 2.42	THB 2.42	2,540
2026-07-30	THB 2.38	THB 2.44	THB 2.38	THB 2.40	602
2026-07-27	THB 2.42	THB 2.42	THB 2.38	THB 2.40	5,316
2026-07-24	THB 2.38	THB 2.42	THB 2.36	THB 2.42	1,740
2026-07-23	THB 2.48	THB 2.52	THB 2.48	THB 2.50	14,065
2026-07-22	THB 2.44	THB 2.48	THB 2.44	THB 2.46	3,382
2026-07-21	THB 2.22	THB 2.34	THB 2.22	THB 2.32	1,099
2026-07-20	THB 2.18	THB 2.24	THB 2.18	THB 2.18	14,239
2026-07-17	THB 2.18	THB 2.20	THB 2.16	THB 2.18	619
2026-07-16	THB 2.28	THB 2.30	THB 2.28	THB 2.28	4,071
2026-07-15	THB 2.26	THB 2.26	THB 2.22	THB 2.26	6,452
2026-07-14	THB 2.14	THB 2.26	THB 2.14	THB 2.24	10,391
2026-07-13	THB 2.16	THB 2.16	THB 2.12	THB 2.12	2,255
2026-07-10	THB 2.18	THB 2.20	THB 2.18	THB 2.20	142
2026-07-09	THB 2.14	THB 2.16	THB 2.10	THB 2.16	14,471
2026-07-08	THB 2.18	THB 2.20	THB 2.16	THB 2.16	4,222
2026-07-07	THB 2.22	THB 2.22	THB 2.20	THB 2.20	3,830
2026-07-06	THB 2.22	THB 2.24	THB 2.22	THB 2.24	54,077
2026-07-03	THB 2.24	THB 2.26	THB 2.20	THB 2.22	44,604
2026-07-02	THB 2.08	THB 2.10	THB 2.06	THB 2.06	21,969
2026-07-01	THB 1.98	THB 2.06	THB 1.97	THB 2.00	8,650
2026-06-30	THB 1.94	THB 1.98	THB 1.94	THB 1.98	33,491
2026-06-29	THB 2.04	THB 2.04	THB 2.00	THB 2.02	11,115
2026-06-26	THB 2.00	THB 2.00	THB 1.98	THB 2.00	13,881
2026-06-25	THB 2.06	THB 2.08	THB 2.02	THB 2.08	37,715
2026-06-24	THB 2.14	THB 2.18	THB 2.14	THB 2.18	1,168
2026-06-23	THB 2.22	THB 2.24	THB 2.12	THB 2.16	105,069
2026-06-22	THB 2.28	THB 2.32	THB 2.26	THB 2.30	5,952
2026-06-19	THB 2.32	THB 2.38	THB 2.32	THB 2.34	110
2026-06-18	THB 2.34	THB 2.34	THB 2.28	THB 2.30	13,777
2026-06-17	THB 2.40	THB 2.40	THB 2.38	THB 2.40	8,207
2026-06-16	THB 2.44	THB 2.48	THB 2.44	THB 2.48	128
2026-06-15	THB 2.34	THB 2.46	THB 2.34	THB 2.44	24,144
2026-06-12	THB 2.24	THB 2.28	THB 2.24	THB 2.28	684
2026-06-11	THB 2.16	THB 2.18	THB 2.14	THB 2.18	10,549
2026-06-10	THB 2.20	THB 2.20	THB 2.18	THB 2.20	2,606
2026-06-09	THB 2.22	THB 2.32	THB 2.22	THB 2.32	6,592
2026-06-08	THB 2.38	THB 2.38	THB 2.32	THB 2.38	12,420
2026-06-05	THB 2.48	THB 2.48	THB 2.44	THB 2.44	490
2026-06-04	THB 2.46	THB 2.46	THB 2.46	THB 2.46	122
2026-06-02	THB 2.46	THB 2.48	THB 2.44	THB 2.48	1,602
2026-05-29	THB 2.44	THB 2.46	THB 2.42	THB 2.46	10,421
2026-05-28	THB 2.44	THB 2.46	THB 2.38	THB 2.42	20,162
2026-05-27	THB 2.54	THB 2.54	THB 2.52	THB 2.54	11,968
2026-05-26	THB 2.54	THB 2.54	THB 2.54	THB 2.54	598
2026-05-25	THB 2.46	THB 2.56	THB 2.46	THB 2.56	257
2026-05-22	THB 2.44	THB 2.44	THB 2.44	THB 2.44	252
2026-05-21	THB 2.44	THB 2.44	THB 2.40	THB 2.40	1,714
2026-05-20	THB 2.40	THB 2.46	THB 2.40	THB 2.46	25,851
2026-05-19	THB 2.48	THB 2.48	THB 2.46	THB 2.46	8,606
2026-05-18	THB 2.50	THB 2.56	THB 2.50	THB 2.54	3,481
2026-05-15	THB 2.64	THB 2.64	THB 2.58	THB 2.60	1,881
2026-05-14	THB 2.70	THB 2.72	THB 2.58	THB 2.72	6,368
2026-05-13	THB 2.82	THB 2.84	THB 2.82	THB 2.82	3,983
2026-05-12	THB 2.74	THB 2.82	THB 2.74	THB 2.82	21,884
2026-05-11	THB 2.70	THB 2.74	THB 2.70	THB 2.72	2,370
2026-05-08	THB 2.70	THB 2.70	THB 2.70	THB 2.70	1,570
2026-05-07	THB 2.64	THB 2.68	THB 2.64	THB 2.68	1,634
2026-05-06	THB 2.54	THB 2.62	THB 2.54	THB 2.62	104,634
2026-05-05	THB 2.58	THB 2.58	THB 2.54	THB 2.56	674
2026-04-30	THB 2.60	THB 2.60	THB 2.60	THB 2.60	696
2026-04-29	THB 2.54	THB 2.62	THB 2.54	THB 2.62	6,126
2026-04-28	THB 2.60	THB 2.60	THB 2.54	THB 2.54	6,347
2026-04-27	THB 2.54	THB 2.62	THB 2.54	THB 2.62	4,508
2026-04-24	THB 2.56	THB 2.64	THB 2.56	THB 2.64	700
2026-04-23	THB 2.56	THB 2.68	THB 2.56	THB 2.58	888
2026-04-22	THB 2.64	THB 2.68	THB 2.64	THB 2.64	2,010
2026-04-21	THB 2.62	THB 2.68	THB 2.62	THB 2.66	10,184
2026-04-20	THB 2.64	THB 2.64	THB 2.64	THB 2.64	29
2026-04-17	THB 2.58	THB 2.64	THB 2.56	THB 2.64	6,300
2026-04-16	THB 2.64	THB 2.66	THB 2.62	THB 2.66	4,293
2026-04-10	THB 2.64	THB 2.66	THB 2.64	THB 2.66	321
2026-04-09	THB 2.66	THB 2.66	THB 2.62	THB 2.62	2,110
2026-04-08	THB 2.60	THB 2.66	THB 2.60	THB 2.66	2,264
2026-04-07	THB 2.54	THB 2.54	THB 2.54	THB 2.54	0
2026-04-03	THB 2.54	THB 2.54	THB 2.54	THB 2.54	345
2026-04-02	THB 2.52	THB 2.56	THB 2.52	THB 2.56	1,001
2026-04-01	THB 2.56	THB 2.60	THB 2.56	THB 2.60	495
2026-03-31	THB 2.52	THB 2.52	THB 2.44	THB 2.44	1,320
2026-03-30	THB 2.48	THB 2.48	THB 2.46	THB 2.48	201
2026-03-27	THB 2.56	THB 2.56	THB 2.54	THB 2.54	695
2026-03-26	THB 2.56	THB 2.58	THB 2.52	THB 2.54	851
2026-03-25	THB 2.52	THB 2.66	THB 2.52	THB 2.66	11,144
2026-03-24	THB 2.38	THB 2.46	THB 2.38	THB 2.46	9,846
2026-03-23	THB 2.46	THB 2.46	THB 2.30	THB 2.36	51,009
2026-03-20	THB 2.50	THB 2.58	THB 2.48	THB 2.48	48,561
2026-03-19	THB 2.60	THB 2.60	THB 2.48	THB 2.48	40,095
2026-03-18	THB 2.68	THB 2.68	THB 2.66	THB 2.66	22,513
2026-03-17	THB 2.68	THB 2.72	THB 2.64	THB 2.70	31,849
2026-03-16	THB 2.68	THB 2.70	THB 2.66	THB 2.70	79,605
2026-03-13	THB 2.80	THB 2.80	THB 2.78	THB 2.78	815
2026-03-12	THB 2.76	THB 2.80	THB 2.70	THB 2.80	4,601
2026-03-11	THB 2.86	THB 2.88	THB 2.76	THB 2.80	8,863
2026-03-10	THB 2.76	THB 2.88	THB 2.74	THB 2.84	77,519
2026-03-09	THB 2.78	THB 2.80	THB 2.64	THB 2.80	34,617
2026-03-06	THB 2.88	THB 2.92	THB 2.86	THB 2.90	9,021
2026-03-05	THB 2.98	THB 3.00	THB 2.88	THB 2.92	47,741
2026-03-04	THB 3.00	THB 3.00	THB 2.92	THB 3.00	65,682
2026-03-02	THB 3.14	THB 3.28	THB 3.08	THB 3.28	62,469
2026-02-27	THB 3.08	THB 3.10	THB 3.04	THB 3.06	1,208
2026-02-26	THB 3.10	THB 3.12	THB 3.08	THB 3.10	69,306
2026-02-25	THB 3.06	THB 3.10	THB 3.02	THB 3.10	13,027
2026-02-24	THB 3.06	THB 3.06	THB 2.98	THB 2.98	7,192
2026-02-23	THB 3.04	THB 3.10	THB 3.04	THB 3.06	14,580
2026-02-20	THB 2.96	THB 2.96	THB 2.94	THB 2.96	2,065
2026-02-19	THB 3.00	THB 3.00	THB 2.94	THB 2.98	13,027
2026-02-18	THB 2.98	THB 2.98	THB 2.96	THB 2.96	14,712
2026-02-17	THB 2.98	THB 2.98	THB 2.96	THB 2.98	2,835
2026-02-16	THB 2.98	THB 2.98	THB 2.92	THB 2.96	476
2026-02-13	THB 3.02	THB 3.02	THB 2.88	THB 2.94	26,470
2026-02-12	THB 3.04	THB 3.12	THB 3.04	THB 3.06	32,393
2026-02-11	THB 2.96	THB 3.00	THB 2.96	THB 3.00	7,079
2026-02-10	THB 2.86	THB 2.88	THB 2.82	THB 2.88	3,531
2026-02-09	THB 2.80	THB 2.84	THB 2.80	THB 2.84	12,715
2026-02-06	THB 2.80	THB 2.82	THB 2.80	THB 2.80	7,316
2026-02-05	THB 2.78	THB 2.84	THB 2.70	THB 2.82	28,055
2026-02-04	THB 2.86	THB 2.90	THB 2.86	THB 2.90	2,054,037
2026-02-03	THB 2.82	THB 2.86	THB 2.78	THB 2.84	126,901
2026-02-02	THB 2.86	THB 2.86	THB 2.72	THB 2.74	381,094
2026-01-30	THB 3.06	THB 3.06	THB 2.88	THB 2.88	541,000
2026-01-29	THB 3.16	THB 3.24	THB 3.12	THB 3.24	513,071
2026-01-28	THB 3.08	THB 3.14	THB 3.08	THB 3.14	99,527
2026-01-27	THB 3.10	THB 3.12	THB 2.94	THB 3.08	358,970
2026-01-26	THB 2.92	THB 3.02	THB 2.92	THB 3.02	92,004
2026-01-23	THB 2.80	THB 2.88	THB 2.80	THB 2.86	45,189
2026-01-22	THB 2.80	THB 2.80	THB 2.74	THB 2.80	67,782
2026-01-21	THB 2.76	THB 2.86	THB 2.74	THB 2.82	121,945
2026-01-20	THB 2.76	THB 2.76	THB 2.68	THB 2.76	69,866
2026-01-19	THB 2.76	THB 2.82	THB 2.76	THB 2.76	6,718
2026-01-16	THB 2.84	THB 2.84	THB 2.76	THB 2.76	58,947
2026-01-15	THB 2.86	THB 2.88	THB 2.78	THB 2.86	23,233
2026-01-14	THB 2.82	THB 2.90	THB 2.82	THB 2.86	308,281
2026-01-13	THB 2.84	THB 2.84	THB 2.76	THB 2.76	59,044
2026-01-12	THB 2.76	THB 2.76	THB 2.68	THB 2.68	34,068
2026-01-09	THB 2.72	THB 2.76	THB 2.70	THB 2.72	32,213
2026-01-08	THB 2.64	THB 2.68	THB 2.64	THB 2.64	55,696
2026-01-07	THB 2.70	THB 2.78	THB 2.70	THB 2.72	31,339
2026-01-06	THB 2.64	THB 2.64	THB 2.60	THB 2.64	275,626
2026-01-05	THB 2.50	THB 2.56	THB 2.48	THB 2.54	2,160,959
2025-12-30	THB 2.42	THB 2.44	THB 2.42	THB 2.44	125,853
2025-12-29	THB 2.42	THB 2.46	THB 2.34	THB 2.36	1,204,982
2025-12-26	THB 2.42	THB 2.42	THB 2.42	THB 2.42	1,775
2025-12-25	THB 2.38	THB 2.42	THB 2.38	THB 2.42	1,601
2025-12-24	THB 2.40	THB 2.40	THB 2.38	THB 2.38	124
2025-12-23	THB 2.42	THB 2.42	THB 2.36	THB 2.36	638,406
2025-12-22	THB 2.38	THB 2.42	THB 2.36	THB 2.42	3,948
2025-12-19	THB 2.28	THB 2.30	THB 2.28	THB 2.30	20,248
2025-12-18	THB 2.28	THB 2.28	THB 2.26	THB 2.28	2,084,305
2025-12-17	THB 2.26	THB 2.30	THB 2.26	THB 2.30	1,607
2025-12-16	THB 2.28	THB 2.28	THB 2.24	THB 2.24	112,306
2025-12-15	THB 2.34	THB 2.36	THB 2.32	THB 2.36	105,748
2025-12-12	THB 2.36	THB 2.36	THB 2.34	THB 2.34	485,781
2025-12-11	THB 2.30	THB 2.30	THB 2.30	THB 2.30	105
2025-12-09	THB 2.24	THB 2.26	THB 2.24	THB 2.26	17,330
2025-12-08	THB 2.34	THB 2.36	THB 2.32	THB 2.34	100,466
2025-12-04	THB 2.32	THB 2.34	THB 2.30	THB 2.32	183,833
2025-12-03	THB 2.28	THB 2.30	THB 2.28	THB 2.28	1,165,711
2025-12-02	THB 2.26	THB 2.28	THB 2.26	THB 2.26	1,002,708
2025-12-01	THB 2.24	THB 2.24	THB 2.22	THB 2.24	128
2025-11-28	THB 2.14	THB 2.16	THB 2.14	THB 2.16	125
2025-11-27	THB 2.16	THB 2.16	THB 2.14	THB 2.16	1,604
2025-11-26	THB 2.16	THB 2.16	THB 2.12	THB 2.12	9,344
2025-11-25	THB 2.18	THB 2.18	THB 2.18	THB 2.18	1,606
2025-11-24	THB 2.12	THB 2.16	THB 2.10	THB 2.16	803
2025-11-21	THB 2.16	THB 2.16	THB 2.10	THB 2.12	20,140
2025-11-20	THB 2.20	THB 2.20	THB 2.18	THB 2.18	10,368