General Environmental Conservation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.500	0.500	0.490	0.500	0.500	29,000
2024-04-25	0.500	0.500	0.490	0.500	0.500	10,300
2024-04-24	0.500	0.500	0.490	0.490	0.490	194,400
2024-04-23	0.500	0.500	0.490	0.500	0.500	8,800
2024-04-22	0.490	0.500	0.490	0.500	0.500	113,800
2024-04-19	0.510	0.510	0.510	0.510	0.510	0
2024-04-18	0.510	0.510	0.510	0.510	0.510	0
2024-04-17	0.510	0.510	0.510	0.510	0.510	0
2024-04-11	0.500	0.510	0.500	0.510	0.510	324,900
2024-04-10	0.500	0.510	0.500	0.500	0.500	320,600
2024-04-09	0.500	0.510	0.500	0.510	0.510	262,800
2024-04-05	0.510	0.510	0.490	0.500	0.500	137,200
2024-04-04	0.490	0.510	0.490	0.510	0.510	540,500
2024-04-03	0.510	0.510	0.500	0.510	0.510	305,000
2024-04-02	0.500	0.510	0.500	0.510	0.510	189,300
2024-04-01	0.510	0.510	0.500	0.500	0.500	342,800
2024-03-29	0.510	0.520	0.490	0.510	0.510	927,100
2024-03-28	0.520	0.520	0.520	0.520	0.520	0
2024-03-27	0.510	0.520	0.510	0.520	0.520	646,300
2024-03-26	0.520	0.520	0.520	0.520	0.520	0
2024-03-25	0.520	0.520	0.510	0.520	0.520	184,700
2024-03-22	0.510	0.510	0.510	0.510	0.510	0
2024-03-21	0.530	0.530	0.510	0.510	0.510	660,400
2024-03-20	0.520	0.520	0.520	0.520	0.520	0
2024-03-19	0.520	0.530	0.520	0.520	0.520	382,700
2024-03-18	0.520	0.530	0.510	0.530	0.530	370,700
2024-03-15	0.520	0.520	0.520	0.520	0.520	0
2024-03-14	0.530	0.530	0.500	0.520	0.520	659,000
2024-03-13	0.530	0.540	0.520	0.530	0.530	798,800
2024-03-12	0.520	0.520	0.520	0.520	0.520	0
2024-03-11	0.530	0.530	0.520	0.520	0.520	94,800
2024-03-08	0.530	0.530	0.520	0.530	0.530	43,400
2024-03-07	0.520	0.530	0.520	0.530	0.530	49,600
2024-03-06	0.520	0.530	0.510	0.520	0.520	126,500
2024-03-05	0.520	0.530	0.520	0.530	0.530	23,700
2024-03-04	0.530	0.530	0.520	0.530	0.530	126,000
2024-03-01	0.530	0.530	0.510	0.530	0.530	169,700
2024-02-29	0.530	0.540	0.520	0.530	0.530	61,900
2024-02-28	0.540	0.540	0.530	0.530	0.530	56,800
2024-02-27	0.540	0.540	0.520	0.540	0.540	400,400
2024-02-23	0.540	0.540	0.530	0.530	0.530	220,300
2024-02-22	0.530	0.540	0.520	0.540	0.540	44,400
2024-02-21	0.540	0.540	0.510	0.530	0.530	307,500
2024-02-20	0.540	0.550	0.520	0.530	0.530	484,900
2024-02-19	0.540	0.560	0.530	0.530	0.530	685,100
2024-02-16	0.540	0.560	0.540	0.550	0.550	599,500
2024-02-15	0.560	0.570	0.540	0.560	0.560	714,700
2024-02-14	0.530	0.600	0.530	0.540	0.540	8,318,700
2024-02-13	0.540	0.540	0.530	0.540	0.540	181,100
2024-02-12	0.550	0.550	0.530	0.540	0.540	93,600
2024-02-09	0.540	0.540	0.530	0.530	0.530	272,200
2024-02-08	0.530	0.540	0.530	0.530	0.530	464,200
2024-02-07	0.530	0.570	0.530	0.530	0.530	2,137,400
2024-02-06	0.530	0.540	0.510	0.540	0.540	574,300
2024-02-05	0.510	0.530	0.510	0.530	0.530	244,800
2024-02-02	0.520	0.550	0.520	0.520	0.520	1,112,300
2024-02-01	0.530	0.530	0.520	0.530	0.530	117,800
2024-01-31	0.520	0.530	0.510	0.530	0.530	267,400
2024-01-30	0.530	0.530	0.520	0.530	0.530	86,500
2024-01-29	0.530	0.530	0.510	0.530	0.530	433,100

← NewerPage 11 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.