General Environmental Conservation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.320	0.330	0.320	0.320	0.320	271,401
2026-07-17	0.320	0.330	0.320	0.330	0.330	19,600
2026-07-16	0.330	0.330	0.320	0.330	0.330	428,201
2026-07-15	0.330	0.330	0.320	0.320	0.320	77,300
2026-07-14	0.330	0.340	0.330	0.330	0.330	391,402
2026-07-13	0.330	0.340	0.330	0.340	0.340	297,000
2026-07-10	0.330	0.330	0.320	0.330	0.330	109,500
2026-07-09	0.330	0.330	0.320	0.330	0.330	286,000
2026-07-08	0.320	0.330	0.320	0.330	0.330	27,600
2026-07-07	0.320	0.330	0.310	0.330	0.330	61,901
2026-07-06	0.330	0.330	0.320	0.330	0.330	55,101
2026-07-03	0.320	0.330	0.310	0.320	0.320	92,700
2026-07-02	0.330	0.330	0.320	0.330	0.330	239,300
2026-07-01	0.330	0.330	0.320	0.330	0.330	324,100
2026-06-30	0.320	0.330	0.320	0.320	0.320	76,200
2026-06-29	0.320	0.330	0.320	0.330	0.330	140,800
2026-06-26	0.330	0.330	0.320	0.330	0.330	228,370
2026-06-25	0.330	0.330	0.330	0.330	0.330	30,200
2026-06-24	0.330	0.330	0.320	0.330	0.330	65,500
2026-06-23	0.330	0.330	0.320	0.330	0.330	180,002
2026-06-22	0.330	0.330	0.330	0.330	0.330	114,800
2026-06-19	0.330	0.330	0.310	0.330	0.330	380,401
2026-06-18	0.340	0.340	0.320	0.330	0.330	1,073,200
2026-06-17	0.330	0.340	0.320	0.340	0.340	336,201
2026-06-16	0.320	0.330	0.320	0.330	0.330	239,201
2026-06-15	0.330	0.330	0.320	0.330	0.330	177,400
2026-06-12	0.320	0.330	0.320	0.330	0.330	107,918
2026-06-11	0.330	0.340	0.330	0.330	0.330	172,200
2026-06-10	0.330	0.330	0.320	0.330	0.330	87,100
2026-06-09	0.340	0.340	0.330	0.330	0.330	104,100
2026-06-08	0.330	0.340	0.330	0.340	0.340	541,900
2026-06-05	0.340	0.340	0.300	0.330	0.330	1,418,810
2026-06-04	0.330	0.340	0.330	0.340	0.340	135,600
2026-06-02	0.330	0.340	0.320	0.330	0.330	442,439
2026-05-29	0.330	0.340	0.330	0.330	0.330	742,200
2026-05-28	0.340	0.340	0.330	0.330	0.330	400,600
2026-05-27	0.340	0.340	0.330	0.330	0.330	325,700
2026-05-26	0.330	0.340	0.330	0.330	0.330	769,601
2026-05-25	0.330	0.340	0.330	0.340	0.340	899,200
2026-05-22	0.320	0.330	0.310	0.330	0.330	809,100
2026-05-21	0.320	0.330	0.310	0.330	0.330	872,400
2026-05-20	0.320	0.330	0.310	0.330	0.330	746,600
2026-05-19	0.310	0.330	0.310	0.320	0.320	1,179,900
2026-05-18	0.320	0.320	0.310	0.320	0.320	61,200
2026-05-15	0.310	0.320	0.300	0.300	0.300	518,200
2026-05-14	0.320	0.320	0.310	0.320	0.320	10,000
2026-05-13	0.310	0.320	0.310	0.320	0.320	62,800
2026-05-12	0.310	0.320	0.300	0.320	0.320	519,100
2026-05-11	0.310	0.320	0.310	0.320	0.320	155,600
2026-05-08	0.330	0.330	0.310	0.310	0.310	819,300
2026-05-07	0.330	0.330	0.320	0.330	0.330	141,600
2026-05-06	0.330	0.340	0.330	0.330	0.330	505,001
2026-05-05	0.340	0.340	0.330	0.340	0.340	126,700
2026-04-30	0.350	0.350	0.330	0.350	0.350	392,405
2026-04-29	0.340	0.350	0.330	0.340	0.340	878,700
2026-04-28	0.340	0.350	0.330	0.340	0.340	940,307
2026-04-27	0.370	0.380	0.340	0.340	0.340	2,943,600
2026-04-24	0.320	0.380	0.320	0.370	0.370	4,075,536
2026-04-23	0.320	0.330	0.310	0.320	0.320	593,900
2026-04-22	0.320	0.340	0.320	0.320	0.320	471,955

← NewerPage 2 of 3 · 122 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.