General Environmental Conservation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.630	0.640	0.630	0.640	0.640	101,400
2022-11-04	0.630	0.640	0.630	0.640	0.640	258,700
2022-11-03	0.630	0.630	0.630	0.630	0.630	64,200
2022-11-02	0.630	0.630	0.620	0.630	0.630	686,700
2022-11-01	0.630	0.640	0.620	0.620	0.620	424,900
2022-10-31	0.620	0.640	0.620	0.620	0.620	398,200
2022-10-28	0.630	0.630	0.620	0.620	0.620	228,000
2022-10-27	0.630	0.630	0.620	0.630	0.630	1,285,300
2022-10-26	0.630	0.640	0.620	0.640	0.640	436,000
2022-10-25	0.640	0.640	0.620	0.630	0.630	508,800
2022-10-21	0.630	0.650	0.620	0.630	0.630	2,199,400
2022-10-20	0.620	0.630	0.620	0.630	0.630	293,500
2022-10-19	0.640	0.640	0.620	0.630	0.630	790,800
2022-10-18	0.630	0.640	0.630	0.640	0.640	853,200
2022-10-17	0.630	0.640	0.630	0.630	0.630	673,200
2022-10-12	0.630	0.640	0.630	0.640	0.640	532,500
2022-10-11	0.620	0.640	0.620	0.630	0.630	612,300
2022-10-10	0.630	0.640	0.620	0.640	0.640	976,800
2022-10-07	0.630	0.630	0.620	0.630	0.630	465,300
2022-10-06	0.630	0.630	0.630	0.630	0.630	269,100
2022-10-05	0.630	0.630	0.610	0.620	0.620	697,000
2022-10-04	0.630	0.630	0.620	0.630	0.630	109,000
2022-10-03	0.620	0.640	0.620	0.620	0.620	761,600
2022-09-30	0.630	0.630	0.610	0.630	0.630	1,010,000
2022-09-29	0.640	0.640	0.630	0.630	0.630	859,700
2022-09-28	0.640	0.650	0.620	0.630	0.630	1,071,000
2022-09-27	0.670	0.670	0.650	0.650	0.650	2,214,000
2022-09-26	0.660	0.670	0.650	0.670	0.670	724,300
2022-09-23	0.640	0.670	0.640	0.660	0.660	2,314,600
2022-09-22	0.650	0.660	0.630	0.650	0.650	1,296,500
2022-09-21	0.650	0.650	0.640	0.650	0.650	142,100
2022-09-20	0.660	0.660	0.640	0.640	0.640	804,200
2022-09-19	0.640	0.660	0.640	0.650	0.650	1,591,200
2022-09-16	0.640	0.650	0.640	0.640	0.640	1,084,600
2022-09-15	0.650	0.660	0.640	0.640	0.640	765,200
2022-09-14	0.640	0.660	0.640	0.660	0.660	972,800
2022-09-13	0.650	0.670	0.650	0.650	0.650	2,869,800
2022-09-12	0.640	0.650	0.620	0.640	0.640	2,260,700
2022-09-09	0.640	0.650	0.620	0.640	0.640	1,598,700
2022-09-08	0.630	0.640	0.620	0.630	0.630	1,278,200
2022-09-07	0.620	0.640	0.620	0.630	0.630	2,397,600
2022-09-06	0.620	0.630	0.610	0.620	0.620	1,410,100
2022-09-05	0.610	0.610	0.600	0.610	0.610	505,200
2022-09-02	0.620	0.620	0.590	0.610	0.610	3,100,800
2022-09-01	0.630	0.630	0.610	0.610	0.610	1,408,600
2022-08-31	0.640	0.640	0.610	0.620	0.620	2,621,800
2022-08-30	0.650	0.650	0.630	0.630	0.630	3,486,200
2022-08-29	0.670	0.670	0.630	0.640	0.640	5,594,600
2022-08-26	0.680	0.690	0.670	0.670	0.670	123,000
2022-08-25	0.680	0.690	0.670	0.670	0.670	357,600
2022-08-24	0.680	0.680	0.670	0.680	0.680	256,800
2022-08-23	0.680	0.680	0.660	0.680	0.680	348,100
2022-08-22	0.670	0.680	0.670	0.680	0.680	312,400
2022-08-19	0.680	0.680	0.660	0.670	0.670	1,066,200
2022-08-18	0.680	0.690	0.680	0.680	0.680	182,700
2022-08-17	0.680	0.690	0.670	0.680	0.680	431,800
2022-08-16	0.680	0.690	0.670	0.670	0.670	60,700
2022-08-15	0.690	0.700	0.670	0.680	0.680	620,400
2022-08-11	0.690	0.700	0.690	0.690	0.690	169,200
2022-08-10	0.700	0.700	0.680	0.690	0.690	138,700

← NewerPage 17 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.