General Environmental Conservation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.610	0.620	0.600	0.620	0.620	765,200
2023-05-02	0.630	0.650	0.610	0.620	0.620	540,300
2023-04-28	0.640	0.640	0.620	0.630	0.630	181,500
2023-04-27	0.630	0.640	0.620	0.630	0.630	58,500
2023-04-26	0.630	0.640	0.620	0.640	0.640	523,000
2023-04-25	0.650	0.650	0.620	0.630	0.630	563,000
2023-04-24	0.640	0.650	0.630	0.650	0.650	251,800
2023-04-21	0.660	0.660	0.640	0.640	0.640	139,200
2023-04-20	0.640	0.660	0.640	0.660	0.660	1,135,500
2023-04-19	0.670	0.690	0.660	0.670	0.670	1,786,900
2023-04-18	0.690	0.700	0.690	0.700	0.700	87,900
2023-04-17	0.700	0.700	0.690	0.700	0.700	197,500
2023-04-12	0.700	0.700	0.690	0.700	0.700	42,300
2023-04-11	0.690	0.700	0.690	0.700	0.700	125,300
2023-04-10	0.690	0.700	0.680	0.700	0.700	178,500
2023-04-07	0.700	0.710	0.690	0.690	0.690	83,600
2023-04-05	0.710	0.710	0.700	0.710	0.710	278,200
2023-04-04	0.690	0.710	0.690	0.710	0.710	206,900
2023-04-03	0.690	0.700	0.690	0.700	0.700	246,600
2023-03-31	0.710	0.710	0.680	0.700	0.700	605,100
2023-03-30	0.720	0.720	0.700	0.710	0.710	77,100
2023-03-29	0.730	0.730	0.690	0.720	0.720	686,500
2023-03-28	0.730	0.740	0.710	0.710	0.710	565,900
2023-03-27	0.740	0.740	0.720	0.730	0.730	91,500
2023-03-24	0.730	0.740	0.710	0.730	0.730	540,200
2023-03-23	0.760	0.760	0.730	0.730	0.730	891,500
2023-03-22	0.700	0.740	0.690	0.740	0.740	395,800
2023-03-21	0.690	0.710	0.680	0.700	0.700	668,700
2023-03-20	0.690	0.700	0.670	0.670	0.670	300,300
2023-03-17	0.680	0.690	0.670	0.690	0.690	255,300
2023-03-16	0.670	0.680	0.650	0.670	0.670	377,500
2023-03-15	0.680	0.700	0.670	0.690	0.690	542,900
2023-03-14	0.700	0.700	0.670	0.680	0.680	627,700
2023-03-13	0.710	0.710	0.680	0.700	0.700	832,300
2023-03-10	0.730	0.730	0.710	0.720	0.720	282,400
2023-03-09	0.710	0.770	0.700	0.730	0.730	1,402,100
2023-03-08	0.720	0.720	0.700	0.710	0.710	259,000
2023-03-07	0.690	0.710	0.690	0.710	0.710	325,800
2023-03-03	0.700	0.710	0.680	0.690	0.690	108,300
2023-03-02	0.690	0.720	0.680	0.700	0.700	948,700
2023-03-01	0.710	0.720	0.690	0.710	0.710	951,100
2023-02-28	0.730	0.740	0.710	0.730	0.730	376,700
2023-02-27	0.730	0.740	0.710	0.720	0.720	393,400
2023-02-24	0.730	0.740	0.730	0.730	0.730	331,500
2023-02-23	0.750	0.750	0.730	0.740	0.740	180,300
2023-02-22	0.740	0.780	0.730	0.740	0.740	883,200
2023-02-21	0.740	0.760	0.740	0.750	0.750	292,700
2023-02-20	0.750	0.760	0.740	0.740	0.740	471,200
2023-02-17	0.760	0.760	0.740	0.750	0.750	224,200
2023-02-16	0.720	0.760	0.720	0.760	0.760	1,153,000
2023-02-15	0.760	0.770	0.730	0.730	0.730	4,150,200
2023-02-14	0.800	0.800	0.760	0.760	0.760	6,905,000
2023-02-13	0.800	0.800	0.780	0.780	0.780	4,930,600
2023-02-10	0.800	0.810	0.780	0.790	0.790	3,034,000
2023-02-09	0.780	0.800	0.770	0.790	0.790	4,163,300
2023-02-08	0.750	0.880	0.750	0.780	0.780	21,577,100
2023-02-07	0.750	0.760	0.730	0.750	0.750	1,691,100
2023-02-06	0.720	0.750	0.720	0.750	0.750	2,518,900
2023-02-03	0.720	0.740	0.690	0.720	0.720	3,545,400
2023-02-02	0.740	0.750	0.730	0.740	0.740	3,679,300

← NewerPage 15 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.