General Environmental Conservation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.930	0.940	0.920	0.930	0.930	2,594,500
2022-02-03	0.940	0.940	0.930	0.930	0.930	1,082,900
2022-02-02	0.930	0.940	0.920	0.930	0.930	1,525,200
2022-02-01	0.920	0.930	0.910	0.930	0.930	1,174,200
2022-01-31	0.910	0.940	0.900	0.910	0.910	8,136,400
2022-01-28	0.900	0.920	0.900	0.900	0.900	1,568,600
2022-01-27	0.910	0.910	0.870	0.890	0.890	3,473,100
2022-01-26	0.900	0.920	0.900	0.910	0.910	1,706,600
2022-01-25	0.910	0.920	0.900	0.900	0.900	2,091,600
2022-01-24	0.920	0.930	0.910	0.910	0.910	2,428,800
2022-01-21	0.930	0.930	0.910	0.920	0.920	1,813,800
2022-01-20	0.940	0.950	0.930	0.930	0.930	2,668,200
2022-01-19	0.940	0.950	0.930	0.940	0.940	4,175,500
2022-01-18	0.960	0.960	0.940	0.940	0.940	3,171,100
2022-01-17	0.970	0.980	0.950	0.950	0.950	5,201,800
2022-01-14	0.980	0.990	0.970	0.970	0.970	6,301,300
2022-01-13	0.990	1.000	0.970	0.980	0.980	14,662,300
2022-01-12	0.980	0.990	0.970	0.980	0.980	4,846,300
2022-01-11	1.000	1.000	0.970	0.970	0.970	9,051,800
2022-01-10	0.970	0.990	0.970	0.990	0.990	13,455,200
2022-01-07	0.960	0.970	0.950	0.970	0.970	2,378,100
2022-01-06	0.960	0.970	0.950	0.950	0.950	2,327,600
2022-01-05	0.960	0.970	0.950	0.970	0.970	4,200,200
2022-01-04	0.930	0.950	0.920	0.950	0.950	3,759,300
2021-12-30	0.930	0.940	0.930	0.930	0.930	848,400
2021-12-29	0.930	0.940	0.920	0.930	0.930	2,003,800
2021-12-28	0.940	0.950	0.930	0.930	0.930	3,402,400
2021-12-27	0.960	0.960	0.930	0.940	0.940	3,310,500
2021-12-24	0.970	0.980	0.940	0.940	0.940	3,492,800
2021-12-23	0.970	0.980	0.960	0.970	0.970	1,988,600
2021-12-22	0.960	0.970	0.950	0.960	0.960	2,148,300
2021-12-21	0.960	0.970	0.950	0.950	0.950	3,724,900
2021-12-20	0.980	0.990	0.950	0.950	0.950	7,863,000
2021-12-17	1.000	1.010	0.980	0.980	0.980	7,670,100
2021-12-16	0.990	1.010	0.980	1.000	1.000	10,178,000
2021-12-15	1.010	1.030	0.990	0.990	0.990	43,805,801
2021-12-14	0.930	1.020	0.930	1.010	1.010	99,367,000
2021-12-13	0.950	0.950	0.930	0.940	0.940	4,793,100
2021-12-09	0.950	0.970	0.930	0.940	0.940	19,054,801
2021-12-08	0.930	0.950	0.920	0.940	0.940	5,075,700
2021-12-07	0.920	0.950	0.900	0.930	0.930	20,360,000
2021-12-03	0.910	0.920	0.900	0.910	0.910	4,311,900
2021-12-02	0.890	0.910	0.880	0.900	0.900	8,677,500
2021-12-01	0.860	0.900	0.860	0.890	0.890	6,776,300
2021-11-30	0.910	0.940	0.860	0.860	0.860	20,769,699
2021-11-29	0.950	0.950	0.890	0.900	0.900	16,912,301
2021-11-26	1.000	1.010	0.930	0.940	0.940	31,540,699
2021-11-25	1.000	1.010	0.990	1.000	1.000	4,532,400
2021-11-24	1.000	1.000	0.990	0.990	0.990	4,443,000
2021-11-23	1.000	1.010	0.990	0.990	0.990	7,336,600
2021-11-22	0.990	1.030	0.990	1.000	1.000	26,132,500
2021-11-19	0.990	1.000	0.980	0.990	0.990	4,680,700
2021-11-18	0.990	1.000	0.990	0.990	0.990	2,737,000
2021-11-17	0.990	1.010	0.980	0.980	0.980	6,880,400
2021-11-16	1.010	1.020	0.990	0.990	0.990	6,916,600
2021-11-15	1.030	1.030	1.000	1.010	1.010	7,290,900
2021-11-12	1.020	1.050	1.010	1.020	1.020	21,881,301
2021-11-11	1.020	1.030	1.010	1.020	1.020	6,979,300
2021-11-10	0.990	1.040	0.990	1.020	1.020	22,205,900
2021-11-09	0.990	1.000	0.980	0.990	0.990	3,414,900

← NewerPage 20 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.