General Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.240	0.250	0.240	0.240	0.240	5,603,600
2022-05-10	0.230	0.250	0.230	0.250	0.250	18,057,500
2022-05-09	0.250	0.250	0.230	0.230	0.230	35,462,600
2022-05-06	0.250	0.260	0.241	0.260	0.260	37,126,262
2022-05-05	0.279	0.279	0.260	0.260	0.260	52,376,907
2022-05-03	0.289	0.289	0.270	0.270	0.270	26,089,073
2022-04-29	0.300	0.310	0.290	0.300	0.300	14,138,200
2022-04-28	0.310	0.310	0.290	0.300	0.300	15,699,100
2022-04-27	0.310	0.310	0.300	0.300	0.300	12,758,000
2022-04-26	0.300	0.320	0.300	0.310	0.310	11,846,000
2022-04-25	0.320	0.320	0.300	0.300	0.300	22,233,000
2022-04-22	0.310	0.320	0.310	0.310	0.310	7,308,700
2022-04-21	0.330	0.330	0.310	0.320	0.320	20,230,800
2022-04-20	0.330	0.330	0.320	0.330	0.330	9,203,200
2022-04-19	0.330	0.340	0.320	0.320	0.320	17,614,400
2022-04-18	0.330	0.340	0.320	0.330	0.330	13,102,500
2022-04-12	0.330	0.340	0.320	0.330	0.330	3,562,100
2022-04-11	0.330	0.340	0.320	0.330	0.330	14,163,900
2022-04-08	0.340	0.350	0.330	0.340	0.340	5,415,100
2022-04-07	0.350	0.350	0.340	0.350	0.350	7,066,200
2022-04-05	0.350	0.350	0.340	0.350	0.350	14,189,200
2022-04-04	0.340	0.360	0.340	0.340	0.340	8,293,200
2022-04-01	0.350	0.360	0.340	0.340	0.340	18,216,200
2022-03-31	0.330	0.350	0.330	0.350	0.350	16,538,500
2022-03-30	0.340	0.340	0.330	0.330	0.330	4,957,100
2022-03-29	0.340	0.340	0.330	0.330	0.330	4,088,600
2022-03-28	0.330	0.340	0.330	0.340	0.340	4,849,100
2022-03-25	0.340	0.340	0.330	0.330	0.330	5,571,600
2022-03-24	0.340	0.350	0.330	0.340	0.340	16,697,100
2022-03-23	0.350	0.350	0.340	0.340	0.340	3,536,000
2022-03-22	0.350	0.350	0.340	0.340	0.340	2,958,500
2022-03-21	0.350	0.350	0.340	0.340	0.340	4,416,800
2022-03-18	0.340	0.360	0.340	0.340	0.340	6,065,200
2022-03-17	0.360	0.360	0.340	0.340	0.340	8,316,300
2022-03-16	0.350	0.350	0.340	0.350	0.350	3,751,200
2022-03-15	0.360	0.360	0.340	0.340	0.340	10,176,100
2022-03-14	0.350	0.360	0.350	0.350	0.350	5,439,900
2022-03-11	0.350	0.360	0.340	0.350	0.350	9,951,700
2022-03-10	0.350	0.360	0.340	0.340	0.340	17,390,500
2022-03-09	0.330	0.350	0.330	0.350	0.350	8,850,700
2022-03-08	0.330	0.350	0.310	0.340	0.340	48,344,500
2022-03-07	0.360	0.360	0.330	0.330	0.330	41,685,200
2022-03-04	0.360	0.370	0.350	0.360	0.360	21,693,400
2022-03-03	0.380	0.380	0.340	0.360	0.360	80,573,100
2022-03-02	0.380	0.390	0.370	0.380	0.380	43,783,300
2022-03-01	0.390	0.400	0.380	0.380	0.380	40,426,300
2022-02-28	0.400	0.400	0.380	0.390	0.390	13,296,100
2022-02-25	0.380	0.400	0.380	0.390	0.390	13,053,300
2022-02-24	0.390	0.400	0.370	0.380	0.380	52,125,200
2022-02-23	0.400	0.400	0.390	0.390	0.390	5,869,800
2022-02-22	0.390	0.400	0.390	0.400	0.400	6,683,900
2022-02-21	0.400	0.410	0.390	0.400	0.400	21,956,900
2022-02-18	0.410	0.420	0.390	0.400	0.400	73,720,500
2022-02-17	0.420	0.430	0.410	0.410	0.410	99,256,400
2022-02-15	0.390	0.430	0.380	0.410	0.410	188,282,200
2022-02-14	0.390	0.390	0.380	0.390	0.390	10,301,000
2022-02-11	0.390	0.400	0.380	0.390	0.390	9,916,900
2022-02-10	0.390	0.400	0.380	0.390	0.390	13,325,200
2022-02-09	0.390	0.400	0.380	0.390	0.390	15,035,200
2022-02-08	0.390	0.400	0.380	0.390	0.390	15,337,200

← NewerPage 19 of 21 · 1,218 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.