General Environmental Conservation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.510	0.540	0.510	0.520	0.520	1,002,300
2024-01-25	0.520	0.520	0.510	0.510	0.510	145,200
2024-01-24	0.500	0.530	0.500	0.510	0.510	721,500
2024-01-23	0.530	0.530	0.500	0.510	0.510	1,685,500
2024-01-22	0.520	0.530	0.520	0.530	0.530	447,300
2024-01-19	0.530	0.540	0.520	0.520	0.520	197,000
2024-01-18	0.540	0.540	0.530	0.530	0.530	251,800
2024-01-17	0.540	0.560	0.520	0.530	0.530	825,600
2024-01-16	0.550	0.550	0.540	0.550	0.550	146,500
2024-01-15	0.550	0.560	0.540	0.540	0.540	497,700
2024-01-12	0.550	0.580	0.540	0.550	0.550	3,815,300
2024-01-11	0.540	0.580	0.520	0.550	0.550	4,852,800
2024-01-10	0.540	0.550	0.530	0.540	0.540	101,000
2024-01-09	0.540	0.560	0.530	0.540	0.540	1,282,200
2024-01-08	0.530	0.540	0.520	0.540	0.540	350,900
2024-01-05	0.540	0.540	0.530	0.530	0.530	317,400
2024-01-04	0.520	0.540	0.520	0.540	0.540	389,600
2024-01-03	0.520	0.520	0.510	0.520	0.520	260,200
2024-01-02	0.510	0.520	0.500	0.510	0.510	580,800
2023-12-28	0.520	0.520	0.500	0.510	0.510	144,200
2023-12-27	0.520	0.520	0.510	0.510	0.510	34,300
2023-12-26	0.520	0.520	0.510	0.520	0.520	153,600
2023-12-25	0.520	0.520	0.500	0.520	0.520	653,500
2023-12-22	0.520	0.530	0.510	0.530	0.530	85,500
2023-12-21	0.530	0.530	0.520	0.530	0.530	12,500
2023-12-20	0.510	0.530	0.510	0.530	0.530	256,800
2023-12-19	0.520	0.520	0.510	0.510	0.510	94,300
2023-12-18	0.520	0.520	0.510	0.520	0.520	25,300
2023-12-15	0.520	0.520	0.510	0.520	0.520	599,500
2023-12-14	0.510	0.520	0.500	0.520	0.520	159,300
2023-12-13	0.520	0.530	0.510	0.520	0.520	96,000
2023-12-12	0.520	0.520	0.510	0.510	0.510	53,800
2023-12-08	0.520	0.530	0.510	0.530	0.530	193,600
2023-12-07	0.530	0.530	0.510	0.520	0.520	522,900
2023-12-06	0.520	0.530	0.510	0.530	0.530	474,200
2023-12-04	0.520	0.520	0.510	0.520	0.520	412,000
2023-12-01	0.520	0.530	0.510	0.510	0.510	161,200
2023-11-30	0.520	0.530	0.510	0.530	0.530	127,800
2023-11-29	0.530	0.530	0.520	0.520	0.520	714,000
2023-11-28	0.540	0.540	0.530	0.540	0.540	135,200
2023-11-27	0.520	0.540	0.520	0.540	0.540	191,200
2023-11-24	0.540	0.550	0.530	0.530	0.530	600,200
2023-11-23	0.550	0.560	0.540	0.550	0.550	819,600
2023-11-22	0.540	0.570	0.540	0.570	0.570	177,900
2023-11-21	0.560	0.560	0.550	0.550	0.550	513,400
2023-11-20	0.570	0.580	0.560	0.570	0.570	106,000
2023-11-17	0.570	0.580	0.570	0.570	0.570	34,100
2023-11-16	0.560	0.580	0.560	0.580	0.580	208,600
2023-11-15	0.560	0.590	0.560	0.590	0.590	68,400
2023-11-14	0.580	0.580	0.560	0.580	0.580	563,800
2023-11-13	0.550	0.590	0.540	0.580	0.580	911,200
2023-11-10	0.570	0.570	0.550	0.570	0.570	147,900
2023-11-09	0.560	0.570	0.550	0.570	0.570	179,700
2023-11-08	0.560	0.570	0.560	0.570	0.570	144,700
2023-11-07	0.600	0.600	0.560	0.560	0.560	1,185,200
2023-11-06	0.550	0.620	0.530	0.610	0.610	1,860,200
2023-11-03	0.530	0.560	0.520	0.560	0.560	728,600
2023-11-02	0.520	0.540	0.510	0.530	0.530	323,400
2023-11-01	0.530	0.530	0.510	0.520	0.520	439,000
2023-10-31	0.540	0.550	0.510	0.530	0.530	387,100

← NewerPage 12 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.