General Environmental Conservation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.690	0.700	0.680	0.700	0.700	95,800
2022-08-08	0.690	0.700	0.680	0.700	0.700	436,500
2022-08-05	0.690	0.700	0.690	0.700	0.700	257,300
2022-08-04	0.690	0.700	0.680	0.700	0.700	733,500
2022-08-03	0.690	0.700	0.680	0.690	0.690	89,600
2022-08-02	0.700	0.700	0.680	0.690	0.690	245,700
2022-08-01	0.680	0.700	0.680	0.700	0.700	526,100
2022-07-27	0.680	0.690	0.670	0.690	0.690	175,200
2022-07-26	0.670	0.690	0.660	0.690	0.690	861,600
2022-07-25	0.670	0.690	0.670	0.680	0.680	377,800
2022-07-22	0.670	0.690	0.670	0.680	0.680	636,200
2022-07-21	0.680	0.680	0.660	0.680	0.680	176,100
2022-07-20	0.670	0.680	0.660	0.660	0.660	648,900
2022-07-19	0.670	0.670	0.660	0.670	0.670	277,400
2022-07-18	0.660	0.670	0.660	0.670	0.670	187,000
2022-07-15	0.660	0.670	0.640	0.660	0.660	2,576,500
2022-07-14	0.680	0.680	0.660	0.670	0.670	361,600
2022-07-12	0.680	0.690	0.670	0.670	0.670	846,300
2022-07-11	0.680	0.690	0.680	0.690	0.690	244,900
2022-07-08	0.690	0.700	0.690	0.690	0.690	280,700
2022-07-07	0.690	0.700	0.670	0.690	0.690	565,100
2022-07-06	0.680	0.700	0.660	0.690	0.690	1,243,900
2022-07-05	0.700	0.710	0.680	0.690	0.690	1,680,800
2022-07-04	0.710	0.730	0.690	0.690	0.690	1,275,100
2022-07-01	0.730	0.730	0.710	0.730	0.730	1,465,600
2022-06-30	0.740	0.760	0.730	0.730	0.730	719,200
2022-06-29	0.750	0.760	0.730	0.730	0.730	1,013,500
2022-06-28	0.760	0.770	0.750	0.760	0.760	1,072,300
2022-06-27	0.740	0.760	0.730	0.760	0.760	4,388,000
2022-06-24	0.750	0.770	0.740	0.740	0.740	4,434,800
2022-06-23	0.720	0.770	0.720	0.740	0.740	11,625,700
2022-06-22	0.700	0.710	0.670	0.710	0.710	996,900
2022-06-21	0.680	0.700	0.680	0.690	0.690	333,300
2022-06-20	0.680	0.690	0.670	0.680	0.680	514,100
2022-06-17	0.680	0.690	0.670	0.680	0.680	546,900
2022-06-16	0.690	0.730	0.670	0.680	0.680	4,902,500
2022-06-15	0.700	0.700	0.680	0.680	0.680	1,512,200
2022-06-14	0.710	0.710	0.690	0.700	0.700	1,381,900
2022-06-13	0.740	0.740	0.710	0.710	0.710	1,883,800
2022-06-10	0.740	0.760	0.730	0.740	0.740	3,845,500
2022-06-09	0.730	0.800	0.710	0.740	0.740	6,514,800
2022-06-08	0.720	0.730	0.720	0.730	0.730	509,300
2022-06-07	0.720	0.730	0.710	0.710	0.710	930,600
2022-06-06	0.710	0.720	0.700	0.710	0.710	844,000
2022-06-02	0.720	0.720	0.710	0.710	0.710	645,100
2022-06-01	0.720	0.720	0.700	0.710	0.710	975,800
2022-05-31	0.720	0.730	0.710	0.720	0.720	514,800
2022-05-30	0.710	0.730	0.710	0.720	0.720	233,500
2022-05-27	0.720	0.730	0.710	0.710	0.710	219,600
2022-05-26	0.730	0.730	0.720	0.720	0.720	445,700
2022-05-25	0.730	0.730	0.710	0.710	0.710	734,400
2022-05-24	0.720	0.730	0.710	0.720	0.720	1,600,200
2022-05-23	0.710	0.730	0.710	0.710	0.710	390,000
2022-05-20	0.700	0.720	0.700	0.710	0.710	1,080,600
2022-05-19	0.690	0.720	0.690	0.700	0.700	1,344,200
2022-05-18	0.730	0.730	0.710	0.730	0.730	1,207,700
2022-05-17	0.680	0.720	0.680	0.710	0.710	911,600
2022-05-13	0.660	0.680	0.660	0.670	0.670	777,000
2022-05-12	0.680	0.700	0.660	0.660	0.660	2,058,200
2022-05-11	0.710	0.710	0.680	0.690	0.690	1,217,500

← NewerPage 18 of 21 · 1,212 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.