General Engineering Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.250	0.260	0.250	0.250	0.250	7,508,600
2023-05-03	0.260	0.260	0.250	0.250	0.250	10,197,500
2023-05-02	0.250	0.270	0.250	0.260	0.260	18,482,100
2023-04-28	0.250	0.260	0.250	0.250	0.250	7,766,500
2023-04-27	0.270	0.270	0.250	0.250	0.250	13,811,000
2023-04-26	0.260	0.270	0.250	0.270	0.270	2,651,300
2023-04-25	0.270	0.270	0.250	0.260	0.260	10,656,700
2023-04-24	0.270	0.270	0.260	0.260	0.260	3,785,600
2023-04-21	0.260	0.280	0.260	0.260	0.260	5,499,400
2023-04-20	0.270	0.280	0.260	0.260	0.260	10,665,400
2023-04-19	0.270	0.280	0.260	0.270	0.270	9,531,900
2023-04-18	0.280	0.280	0.270	0.270	0.270	1,908,200
2023-04-17	0.270	0.280	0.270	0.270	0.270	2,632,800
2023-04-12	0.280	0.290	0.270	0.270	0.270	9,525,600
2023-04-11	0.270	0.290	0.270	0.290	0.290	11,570,300
2023-04-10	0.260	0.280	0.260	0.270	0.270	12,576,900
2023-04-07	0.260	0.270	0.250	0.260	0.260	8,354,900
2023-04-05	0.270	0.270	0.250	0.250	0.250	7,197,100
2023-04-04	0.270	0.270	0.260	0.260	0.260	2,898,000
2023-04-03	0.260	0.270	0.250	0.270	0.270	20,815,400
2023-03-31	0.260	0.270	0.260	0.260	0.260	1,733,400
2023-03-30	0.260	0.270	0.260	0.260	0.260	2,774,400
2023-03-29	0.270	0.270	0.260	0.260	0.260	5,812,300
2023-03-28	0.260	0.270	0.260	0.260	0.260	649,900
2023-03-27	0.260	0.270	0.260	0.260	0.260	14,098,700
2023-03-24	0.270	0.280	0.260	0.270	0.270	2,247,000
2023-03-23	0.270	0.270	0.260	0.270	0.270	2,362,000
2023-03-22	0.270	0.280	0.260	0.260	0.260	6,384,500
2023-03-21	0.270	0.270	0.260	0.270	0.270	3,037,300
2023-03-20	0.270	0.270	0.260	0.270	0.270	3,521,500
2023-03-17	0.270	0.280	0.260	0.260	0.260	22,673,600
2023-03-16	0.260	0.270	0.260	0.270	0.270	22,564,900
2023-03-15	0.270	0.280	0.260	0.260	0.260	18,210,100
2023-03-14	0.280	0.280	0.260	0.260	0.260	23,550,600
2023-03-13	0.300	0.300	0.260	0.270	0.270	62,195,700
2023-03-10	0.310	0.310	0.290	0.300	0.300	11,604,300
2023-03-09	0.290	0.310	0.290	0.310	0.310	22,189,500
2023-03-08	0.290	0.300	0.280	0.280	0.280	3,995,400
2023-03-07	0.300	0.300	0.290	0.290	0.290	685,000
2023-03-03	0.290	0.300	0.280	0.290	0.290	4,223,100
2023-03-02	0.290	0.300	0.280	0.290	0.290	11,150,800
2023-03-01	0.300	0.300	0.290	0.290	0.290	9,223,400
2023-02-28	0.290	0.300	0.290	0.290	0.290	2,875,700
2023-02-27	0.300	0.310	0.290	0.290	0.290	8,617,300
2023-02-24	0.300	0.310	0.290	0.300	0.300	5,896,600
2023-02-23	0.300	0.310	0.290	0.300	0.300	9,306,300
2023-02-22	0.290	0.310	0.290	0.300	0.300	4,470,700
2023-02-21	0.300	0.310	0.290	0.290	0.290	6,083,800
2023-02-20	0.300	0.310	0.290	0.300	0.300	4,839,400
2023-02-17	0.310	0.310	0.290	0.300	0.300	11,422,200
2023-02-16	0.300	0.310	0.300	0.310	0.310	9,529,900
2023-02-15	0.300	0.310	0.300	0.300	0.300	18,757,800
2023-02-14	0.320	0.320	0.300	0.300	0.300	26,458,000
2023-02-13	0.320	0.320	0.310	0.310	0.310	5,925,500
2023-02-10	0.320	0.320	0.310	0.310	0.310	2,753,800
2023-02-09	0.320	0.320	0.310	0.320	0.320	2,879,800
2023-02-08	0.320	0.330	0.310	0.320	0.320	9,943,700
2023-02-07	0.310	0.330	0.310	0.320	0.320	30,021,200
2023-02-06	0.320	0.320	0.300	0.310	0.310	10,573,900
2023-02-03	0.310	0.320	0.300	0.310	0.310	31,155,900

← NewerPage 15 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.