General Environmental Conservation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.520	0.550	0.500	0.550	0.550	606,400
2023-10-27	0.510	0.520	0.500	0.520	0.520	1,582,000
2023-10-26	0.520	0.530	0.500	0.520	0.520	1,290,100
2023-10-25	0.510	0.530	0.510	0.530	0.530	307,100
2023-10-24	0.520	0.530	0.500	0.530	0.530	352,900
2023-10-20	0.530	0.540	0.520	0.530	0.530	457,900
2023-10-19	0.520	0.540	0.520	0.540	0.540	48,500
2023-10-18	0.550	0.550	0.530	0.540	0.540	202,000
2023-10-17	0.550	0.550	0.540	0.540	0.540	42,400
2023-10-16	0.550	0.560	0.540	0.550	0.550	473,200
2023-10-12	0.550	0.570	0.540	0.560	0.560	540,700
2023-10-11	0.530	0.550	0.530	0.550	0.550	228,000
2023-10-10	0.550	0.550	0.520	0.540	0.540	679,400
2023-10-09	0.540	0.550	0.530	0.550	0.550	468,400
2023-10-06	0.560	0.560	0.540	0.550	0.550	337,500
2023-10-05	0.550	0.560	0.540	0.550	0.550	301,800
2023-10-04	0.550	0.550	0.530	0.540	0.540	767,700
2023-10-03	0.540	0.550	0.540	0.550	0.550	756,000
2023-10-02	0.550	0.560	0.550	0.550	0.550	173,300
2023-09-29	0.570	0.570	0.550	0.550	0.550	370,900
2023-09-28	0.570	0.580	0.560	0.560	0.560	322,500
2023-09-27	0.570	0.570	0.560	0.560	0.560	28,300
2023-09-26	0.580	0.590	0.570	0.570	0.570	359,900
2023-09-25	0.610	0.610	0.580	0.580	0.580	88,700
2023-09-22	0.570	0.610	0.570	0.600	0.600	1,041,800
2023-09-21	0.590	0.590	0.570	0.570	0.570	393,300
2023-09-20	0.580	0.600	0.580	0.580	0.580	462,700
2023-09-19	0.580	0.590	0.570	0.580	0.580	460,100
2023-09-18	0.590	0.600	0.580	0.580	0.580	1,315,400
2023-09-15	0.610	0.610	0.590	0.590	0.590	369,600
2023-09-14	0.610	0.620	0.590	0.610	0.610	782,400
2023-09-13	0.600	0.610	0.600	0.600	0.600	602,800
2023-09-12	0.630	0.630	0.600	0.610	0.610	1,553,000
2023-09-11	0.640	0.680	0.620	0.620	0.620	4,655,000
2023-09-08	0.570	0.710	0.560	0.640	0.640	26,876,000
2023-09-07	0.560	0.570	0.550	0.560	0.560	526,100
2023-09-06	0.570	0.570	0.560	0.570	0.570	464,600
2023-09-05	0.570	0.570	0.560	0.570	0.570	281,200
2023-09-04	0.570	0.570	0.560	0.570	0.570	498,700
2023-09-01	0.570	0.580	0.570	0.580	0.580	658,800
2023-08-31	0.580	0.580	0.570	0.580	0.580	593,400
2023-08-30	0.580	0.590	0.570	0.580	0.580	1,316,500
2023-08-29	0.580	0.590	0.570	0.580	0.580	412,000
2023-08-28	0.590	0.590	0.570	0.590	0.590	1,091,300
2023-08-25	0.590	0.620	0.570	0.590	0.590	2,122,200
2023-08-24	0.600	0.600	0.570	0.590	0.590	651,900
2023-08-23	0.570	0.590	0.570	0.590	0.590	104,500
2023-08-22	0.560	0.580	0.550	0.580	0.580	302,700
2023-08-21	0.570	0.570	0.550	0.560	0.560	52,900
2023-08-18	0.570	0.570	0.540	0.560	0.560	853,000
2023-08-17	0.570	0.570	0.560	0.560	0.560	15,100
2023-08-16	0.570	0.570	0.550	0.570	0.570	70,300
2023-08-15	0.550	0.570	0.530	0.560	0.560	1,372,800
2023-08-11	0.560	0.570	0.550	0.570	0.570	176,900
2023-08-10	0.550	0.570	0.540	0.570	0.570	963,500
2023-08-09	0.540	0.570	0.540	0.570	0.570	372,200
2023-08-08	0.540	0.560	0.540	0.560	0.560	437,800
2023-08-07	0.540	0.560	0.530	0.560	0.560	1,118,600
2023-08-04	0.550	0.560	0.540	0.560	0.560	245,900
2023-08-03	0.550	0.560	0.550	0.560	0.560	72,400

← NewerPage 13 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.