General Environmental Conservation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.650	0.720	0.650	0.690	0.690	2,991,600
2022-05-09	0.740	0.750	0.620	0.650	0.650	5,887,400
2022-05-06	0.740	0.750	0.730	0.740	0.740	1,279,400
2022-05-05	0.770	0.770	0.740	0.740	0.740	2,582,900
2022-05-03	0.780	0.790	0.760	0.760	0.760	1,680,300
2022-04-29	0.780	0.790	0.780	0.780	0.780	531,800
2022-04-28	0.780	0.790	0.780	0.780	0.780	375,900
2022-04-27	0.780	0.790	0.770	0.780	0.780	1,107,500
2022-04-26	0.790	0.790	0.780	0.790	0.790	950,700
2022-04-25	0.790	0.800	0.780	0.790	0.790	673,100
2022-04-22	0.800	0.810	0.780	0.790	0.790	1,504,800
2022-04-21	0.790	0.800	0.790	0.790	0.790	1,828,600
2022-04-20	0.800	0.800	0.780	0.790	0.790	1,279,000
2022-04-19	0.800	0.810	0.780	0.790	0.790	1,073,500
2022-04-18	0.780	0.820	0.780	0.790	0.790	3,494,800
2022-04-12	0.780	0.800	0.770	0.780	0.780	848,500
2022-04-11	0.800	0.810	0.780	0.780	0.780	2,288,700
2022-04-08	0.790	0.830	0.790	0.800	0.800	4,789,100
2022-04-07	0.810	0.810	0.790	0.790	0.790	2,638,900
2022-04-05	0.840	0.840	0.810	0.810	0.810	4,483,400
2022-04-04	0.820	0.860	0.820	0.830	0.830	15,902,200
2022-04-01	0.820	0.840	0.820	0.820	0.820	3,897,000
2022-03-31	0.820	0.850	0.810	0.820	0.820	9,630,900
2022-03-30	0.830	0.830	0.800	0.810	0.810	2,036,400
2022-03-29	0.810	0.840	0.800	0.810	0.810	8,520,100
2022-03-28	0.790	0.810	0.790	0.810	0.810	995,200
2022-03-25	0.800	0.810	0.770	0.780	0.780	1,803,700
2022-03-24	0.810	0.810	0.790	0.800	0.800	1,305,700
2022-03-23	0.810	0.820	0.800	0.810	0.810	513,500
2022-03-22	0.800	0.840	0.790	0.800	0.800	8,441,300
2022-03-21	0.800	0.810	0.790	0.800	0.800	1,391,900
2022-03-18	0.810	0.810	0.800	0.800	0.800	1,988,800
2022-03-17	0.810	0.820	0.800	0.810	0.810	1,640,300
2022-03-16	0.810	0.820	0.800	0.800	0.800	2,639,600
2022-03-15	0.830	0.840	0.800	0.800	0.800	3,293,600
2022-03-14	0.820	0.870	0.810	0.830	0.830	6,127,400
2022-03-11	0.810	0.840	0.790	0.820	0.820	3,489,700
2022-03-10	0.810	0.820	0.790	0.810	0.810	2,675,500
2022-03-09	0.790	0.830	0.770	0.810	0.810	5,379,900
2022-03-08	0.770	0.810	0.750	0.770	0.770	4,710,100
2022-03-07	0.880	0.880	0.780	0.790	0.790	7,002,800
2022-03-04	0.870	0.890	0.860	0.860	0.860	1,641,300
2022-03-03	0.890	0.910	0.880	0.890	0.890	2,357,600
2022-03-02	0.890	0.910	0.890	0.890	0.890	1,005,500
2022-03-01	0.890	0.910	0.890	0.900	0.900	1,004,900
2022-02-28	0.900	0.920	0.890	0.890	0.890	4,572,600
2022-02-25	0.860	0.900	0.860	0.900	0.900	2,090,900
2022-02-24	0.890	0.900	0.860	0.860	0.860	3,784,500
2022-02-23	0.900	0.900	0.880	0.890	0.890	2,118,900
2022-02-22	0.890	0.900	0.880	0.900	0.900	2,299,600
2022-02-21	0.900	0.910	0.890	0.890	0.890	2,400,700
2022-02-18	0.910	0.910	0.900	0.900	0.900	1,460,400
2022-02-17	0.910	0.920	0.900	0.900	0.900	905,400
2022-02-15	0.910	0.920	0.900	0.900	0.900	1,708,700
2022-02-14	0.920	0.920	0.900	0.900	0.900	2,068,100
2022-02-11	0.920	0.950	0.910	0.910	0.910	7,234,400
2022-02-10	0.930	0.930	0.920	0.930	0.930	749,600
2022-02-09	0.930	0.940	0.920	0.920	0.920	1,936,000
2022-02-08	0.920	0.940	0.920	0.930	0.930	1,493,400
2022-02-07	0.930	0.930	0.920	0.930	0.930	836,400

← NewerPage 19 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.