General Environmental Conservation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.560	0.570	0.560	0.560	0.560	19,000
2023-07-31	0.560	0.560	0.550	0.560	0.560	43,100
2023-07-27	0.560	0.560	0.540	0.550	0.550	48,200
2023-07-26	0.540	0.560	0.540	0.560	0.560	117,300
2023-07-25	0.550	0.560	0.540	0.560	0.560	58,700
2023-07-24	0.560	0.570	0.530	0.560	0.560	280,000
2023-07-21	0.580	0.580	0.560	0.570	0.570	21,500
2023-07-20	0.580	0.580	0.560	0.570	0.570	121,600
2023-07-19	0.560	0.580	0.540	0.570	0.570	229,900
2023-07-18	0.560	0.580	0.550	0.570	0.570	717,000
2023-07-17	0.510	0.570	0.510	0.560	0.560	418,400
2023-07-14	0.540	0.550	0.500	0.540	0.540	3,027,100
2023-07-13	0.550	0.560	0.530	0.540	0.540	215,500
2023-07-12	0.570	0.570	0.540	0.540	0.540	154,300
2023-07-11	0.600	0.600	0.520	0.570	0.570	1,418,400
2023-07-10	0.600	0.600	0.580	0.590	0.590	23,700
2023-07-07	0.590	0.600	0.580	0.590	0.590	47,600
2023-07-06	0.600	0.600	0.580	0.590	0.590	38,300
2023-07-05	0.590	0.590	0.580	0.590	0.590	65,800
2023-07-04	0.590	0.590	0.570	0.590	0.590	89,600
2023-07-03	0.580	0.580	0.560	0.580	0.580	176,900
2023-06-30	0.570	0.580	0.560	0.580	0.580	247,500
2023-06-29	0.560	0.570	0.560	0.570	0.570	25,900
2023-06-28	0.560	0.570	0.550	0.560	0.560	329,600
2023-06-27	0.570	0.590	0.560	0.560	0.560	319,000
2023-06-26	0.590	0.600	0.560	0.560	0.560	1,258,600
2023-06-23	0.590	0.600	0.590	0.600	0.600	105,900
2023-06-22	0.600	0.610	0.580	0.600	0.600	361,500
2023-06-21	0.640	0.640	0.590	0.610	0.610	217,200
2023-06-20	0.640	0.640	0.620	0.620	0.620	178,300
2023-06-19	0.640	0.640	0.620	0.640	0.640	25,600
2023-06-16	0.640	0.640	0.620	0.630	0.630	193,800
2023-06-15	0.610	0.660	0.610	0.630	0.630	651,800
2023-06-14	0.630	0.650	0.610	0.610	0.610	25,800
2023-06-13	0.650	0.650	0.630	0.640	0.640	37,200
2023-06-12	0.630	0.650	0.620	0.650	0.650	317,700
2023-06-09	0.630	0.650	0.610	0.640	0.640	351,600
2023-06-08	0.640	0.640	0.620	0.630	0.630	146,100
2023-06-07	0.630	0.650	0.630	0.640	0.640	1,106,800
2023-06-06	0.600	0.630	0.600	0.620	0.620	866,700
2023-06-02	0.600	0.610	0.590	0.600	0.600	87,100
2023-06-01	0.610	0.610	0.590	0.600	0.600	68,700
2023-05-31	0.600	0.600	0.590	0.600	0.600	142,900
2023-05-30	0.590	0.600	0.590	0.600	0.600	71,500
2023-05-29	0.590	0.610	0.590	0.610	0.610	171,000
2023-05-26	0.610	0.610	0.590	0.590	0.590	43,400
2023-05-25	0.610	0.610	0.590	0.590	0.590	131,800
2023-05-24	0.590	0.600	0.590	0.600	0.600	49,900
2023-05-23	0.570	0.590	0.570	0.580	0.580	286,500
2023-05-22	0.580	0.600	0.560	0.560	0.560	1,405,500
2023-05-19	0.610	0.620	0.610	0.620	0.620	133,200
2023-05-18	0.620	0.630	0.610	0.630	0.630	91,700
2023-05-17	0.630	0.630	0.610	0.620	0.620	200,300
2023-05-16	0.630	0.630	0.620	0.630	0.630	103,200
2023-05-15	0.640	0.640	0.610	0.630	0.630	142,400
2023-05-12	0.640	0.640	0.630	0.630	0.630	21,100
2023-05-11	0.640	0.640	0.610	0.640	0.640	335,100
2023-05-10	0.630	0.640	0.620	0.640	0.640	49,800
2023-05-09	0.630	0.630	0.620	0.630	0.630	60,700
2023-05-08	0.620	0.630	0.600	0.620	0.620	100,300

← NewerPage 14 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.