General Environmental Conservation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.420	0.430	0.420	0.430	0.430	320,600
2024-07-25	0.420	0.440	0.410	0.430	0.430	297,200
2024-07-24	0.440	0.440	0.420	0.440	0.440	203,400
2024-07-23	0.450	0.450	0.430	0.440	0.440	341,100
2024-07-19	0.460	0.460	0.450	0.460	0.460	26,700
2024-07-18	0.460	0.460	0.450	0.460	0.460	40,500
2024-07-17	0.460	0.460	0.460	0.460	0.460	0
2024-07-16	0.460	0.470	0.450	0.460	0.460	2,447,500
2024-07-15	0.470	0.470	0.470	0.470	0.470	0
2024-07-12	0.470	0.470	0.470	0.470	0.470	0
2024-07-11	0.470	0.470	0.460	0.470	0.470	33,700
2024-07-10	0.470	0.470	0.450	0.470	0.470	34,200
2024-07-09	0.470	0.470	0.470	0.470	0.470	0
2024-07-08	0.460	0.470	0.460	0.470	0.470	171,000
2024-07-05	0.450	0.460	0.450	0.460	0.460	173,000
2024-07-04	0.460	0.460	0.440	0.460	0.460	298,000
2024-07-03	0.450	0.470	0.450	0.460	0.460	346,700
2024-07-02	0.480	0.480	0.450	0.450	0.450	52,600
2024-07-01	0.480	0.480	0.460	0.480	0.480	6,500
2024-06-28	0.470	0.470	0.460	0.470	0.470	13,900
2024-06-27	0.470	0.480	0.470	0.480	0.480	47,300
2024-06-26	0.480	0.480	0.480	0.480	0.480	0
2024-06-25	0.480	0.480	0.480	0.480	0.480	0
2024-06-24	0.480	0.480	0.480	0.480	0.480	0
2024-06-21	0.450	0.480	0.450	0.480	0.480	128,600
2024-06-20	0.460	0.480	0.460	0.470	0.470	223,900
2024-06-19	0.480	0.480	0.480	0.480	0.480	0
2024-06-18	0.470	0.480	0.470	0.480	0.480	86,200
2024-06-17	0.470	0.480	0.470	0.470	0.470	27,100
2024-06-14	0.470	0.480	0.470	0.480	0.480	81,900
2024-06-13	0.480	0.480	0.470	0.480	0.480	4,800
2024-06-12	0.460	0.480	0.460	0.480	0.480	18,200
2024-06-11	0.470	0.480	0.460	0.480	0.480	565,600
2024-06-10	0.490	0.490	0.480	0.490	0.490	120,200
2024-06-07	0.480	0.480	0.480	0.480	0.480	0
2024-06-06	0.490	0.490	0.480	0.480	0.480	30,800
2024-06-05	0.490	0.490	0.490	0.490	0.490	0
2024-06-04	0.490	0.500	0.480	0.490	0.490	264,500
2024-05-31	0.520	0.520	0.520	0.520	0.520	0
2024-05-30	0.520	0.520	0.520	0.520	0.520	0
2024-05-29	0.510	0.520	0.510	0.520	0.520	1,314,700
2024-05-28	0.510	0.520	0.510	0.520	0.520	294,500
2024-05-27	0.520	0.520	0.520	0.520	0.520	0
2024-05-24	0.520	0.520	0.510	0.520	0.520	89,000
2024-05-23	0.510	0.510	0.510	0.510	0.510	145,000
2024-05-21	0.510	0.520	0.510	0.520	0.520	385,600
2024-05-20	0.520	0.520	0.520	0.520	0.520	0
2024-05-17	0.510	0.520	0.510	0.520	0.520	473,000
2024-05-16	0.510	0.510	0.510	0.510	0.510	0
2024-05-15	0.530	0.530	0.510	0.510	0.510	3,514,300
2024-05-14	0.510	0.520	0.510	0.520	0.520	356,500
2024-05-13	0.520	0.530	0.520	0.520	0.520	423,200
2024-05-10	0.520	0.530	0.510	0.530	0.530	1,049,000
2024-05-09	0.510	0.520	0.510	0.520	0.520	192,000
2024-05-08	0.510	0.520	0.500	0.510	0.510	258,700
2024-05-07	0.500	0.500	0.500	0.500	0.500	0
2024-05-03	0.500	0.510	0.500	0.500	0.500	1,083,400
2024-05-02	0.500	0.510	0.500	0.510	0.510	203,100
2024-04-30	0.500	0.500	0.490	0.500	0.500	209,300
2024-04-29	0.490	0.500	0.490	0.500	0.500	642,700

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-03-13	0.0200 THB

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