General Environmental Conservation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.740	0.750	0.730	0.740	0.740	3,679,300
2023-02-01	0.720	0.750	0.720	0.740	0.740	2,783,400
2023-01-31	0.740	0.740	0.710	0.730	0.730	3,662,400
2023-01-30	0.710	0.750	0.710	0.730	0.730	6,968,100
2023-01-27	0.660	0.720	0.650	0.700	0.700	7,217,000
2023-01-26	0.660	0.660	0.640	0.650	0.650	2,305,200
2023-01-25	0.670	0.680	0.650	0.660	0.660	2,359,900
2023-01-24	0.640	0.680	0.630	0.660	0.660	3,311,500
2023-01-23	0.650	0.650	0.630	0.640	0.640	156,800
2023-01-20	0.640	0.650	0.630	0.650	0.650	139,600
2023-01-19	0.650	0.650	0.630	0.650	0.650	612,600
2023-01-18	0.640	0.650	0.630	0.650	0.650	1,189,600
2023-01-17	0.640	0.640	0.630	0.630	0.630	141,100
2023-01-16	0.630	0.640	0.630	0.640	0.640	286,500
2023-01-13	0.630	0.630	0.620	0.630	0.630	366,900
2023-01-12	0.640	0.640	0.620	0.620	0.620	1,010,800
2023-01-11	0.650	0.650	0.630	0.630	0.630	774,200
2023-01-10	0.640	0.650	0.630	0.650	0.650	932,000
2023-01-09	0.610	0.640	0.610	0.640	0.640	967,900
2023-01-06	0.620	0.630	0.610	0.630	0.630	976,200
2023-01-05	0.630	0.630	0.620	0.620	0.620	402,700
2023-01-04	0.620	0.620	0.610	0.620	0.620	282,700
2023-01-03	0.600	0.620	0.600	0.620	0.620	112,900
2022-12-30	0.600	0.630	0.600	0.600	0.600	480,200
2022-12-29	0.600	0.610	0.600	0.600	0.600	139,200
2022-12-28	0.610	0.610	0.600	0.610	0.610	64,400
2022-12-27	0.600	0.610	0.600	0.610	0.610	650,400
2022-12-26	0.600	0.600	0.590	0.600	0.600	205,700
2022-12-23	0.610	0.610	0.590	0.600	0.600	850,000
2022-12-22	0.590	0.610	0.580	0.610	0.610	843,800
2022-12-21	0.590	0.590	0.580	0.590	0.590	291,400
2022-12-20	0.590	0.600	0.590	0.600	0.600	230,700
2022-12-19	0.590	0.600	0.590	0.600	0.600	81,700
2022-12-16	0.600	0.600	0.590	0.590	0.590	311,900
2022-12-15	0.600	0.600	0.590	0.600	0.600	441,500
2022-12-14	0.590	0.600	0.590	0.600	0.600	592,800
2022-12-13	0.610	0.610	0.590	0.600	0.600	136,200
2022-12-09	0.600	0.600	0.590	0.600	0.600	152,400
2022-12-08	0.600	0.600	0.590	0.600	0.600	106,600
2022-12-07	0.600	0.600	0.590	0.590	0.590	358,500
2022-12-06	0.590	0.600	0.590	0.600	0.600	396,300
2022-12-02	0.600	0.600	0.590	0.600	0.600	656,900
2022-12-01	0.600	0.610	0.600	0.600	0.600	752,600
2022-11-30	0.610	0.610	0.600	0.600	0.600	1,006,100
2022-11-29	0.600	0.610	0.600	0.610	0.610	212,600
2022-11-28	0.600	0.610	0.600	0.610	0.610	718,100
2022-11-25	0.600	0.600	0.590	0.590	0.590	574,100
2022-11-24	0.600	0.600	0.590	0.600	0.600	1,495,200
2022-11-23	0.600	0.610	0.590	0.600	0.600	441,600
2022-11-22	0.600	0.620	0.600	0.600	0.600	213,000
2022-11-21	0.600	0.610	0.590	0.610	0.610	377,700
2022-11-18	0.600	0.600	0.590	0.600	0.600	459,300
2022-11-17	0.610	0.620	0.600	0.600	0.600	391,100
2022-11-16	0.610	0.620	0.600	0.610	0.610	705,300
2022-11-15	0.610	0.620	0.600	0.620	0.620	640,800
2022-11-14	0.620	0.620	0.610	0.610	0.610	537,800
2022-11-11	0.630	0.630	0.620	0.620	0.620	1,166,100
2022-11-10	0.630	0.630	0.620	0.630	0.630	220,500
2022-11-09	0.640	0.640	0.620	0.630	0.630	1,524,100
2022-11-08	0.640	0.640	0.630	0.640	0.640	481,800

← NewerPage 16 of 21 · 1,217 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.