General Environmental Conservation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.270	0.280	0.270	0.280	0.280	32,900
2025-04-21	0.290	0.290	0.270	0.280	0.280	331,400
2025-04-18	0.290	0.300	0.280	0.290	0.290	224,100
2025-04-17	0.290	0.290	0.280	0.290	0.290	11,300
2025-04-16	0.280	0.290	0.280	0.290	0.290	6,000
2025-04-11	0.290	0.290	0.270	0.280	0.280	177,500
2025-04-10	0.280	0.290	0.270	0.290	0.290	14,700
2025-04-09	0.270	0.280	0.250	0.280	0.280	473,900
2025-04-08	0.280	0.280	0.240	0.270	0.270	453,500
2025-04-04	0.280	0.290	0.250	0.280	0.280	146,200
2025-04-03	0.280	0.290	0.270	0.290	0.290	66,500
2025-04-02	0.270	0.290	0.270	0.290	0.290	39,900
2025-04-01	0.270	0.290	0.270	0.280	0.280	25,800
2025-03-31	0.280	0.290	0.270	0.280	0.280	48,900
2025-03-28	0.290	0.290	0.270	0.290	0.290	85,300
2025-03-27	0.290	0.300	0.270	0.290	0.290	65,600
2025-03-26	0.290	0.300	0.270	0.290	0.290	208,300
2025-03-25	0.290	0.300	0.270	0.290	0.290	154,900
2025-03-24	0.300	0.300	0.280	0.290	0.290	39,200
2025-03-21	0.290	0.310	0.290	0.300	0.300	62,000
2025-03-20	0.290	0.300	0.290	0.300	0.300	103,000
2025-03-19	0.280	0.290	0.280	0.280	0.280	99,200
2025-03-18	0.300	0.300	0.290	0.290	0.290	340,600
2025-03-17	0.290	0.300	0.280	0.300	0.300	45,200
2025-03-14	0.260	0.310	0.260	0.300	0.300	60,900
2025-03-13	0.270	0.310	0.270	0.310	0.310	289,400
2025-03-12	0.300	0.300	0.270	0.270	0.270	155,100
2025-03-11	0.300	0.300	0.280	0.300	0.300	357,000
2025-03-10	0.290	0.300	0.290	0.300	0.300	39,100
2025-03-07	0.290	0.300	0.290	0.300	0.300	133,100
2025-03-06	0.300	0.300	0.290	0.300	0.300	155,600
2025-03-05	0.300	0.320	0.280	0.300	0.300	621,700
2025-03-04	0.300	0.310	0.300	0.300	0.300	214,400
2025-03-03	0.320	0.320	0.300	0.310	0.310	223,900
2025-02-28	0.320	0.330	0.310	0.320	0.320	256,200
2025-02-27	0.370	0.370	0.300	0.320	0.320	694,800
2025-02-26	0.380	0.380	0.320	0.380	0.380	2,393,400
2025-02-25	0.390	0.400	0.370	0.390	0.390	141,100
2025-02-24	0.390	0.390	0.380	0.390	0.390	11,300
2025-02-21	0.390	0.390	0.370	0.390	0.390	25,100
2025-02-20	0.380	0.390	0.380	0.390	0.390	35,200
2025-02-19	0.390	0.400	0.380	0.390	0.390	105,000
2025-02-18	0.390	0.390	0.380	0.380	0.380	100,100
2025-02-17	0.400	0.400	0.370	0.380	0.380	163,500
2025-02-14	0.390	0.390	0.380	0.390	0.390	54,800
2025-02-13	0.400	0.400	0.380	0.390	0.390	132,300
2025-02-11	0.370	0.400	0.370	0.400	0.400	127,000
2025-02-10	0.390	0.400	0.370	0.380	0.380	185,900
2025-02-07	0.400	0.400	0.380	0.390	0.390	387,300
2025-02-06	0.390	0.390	0.380	0.390	0.390	130,100
2025-02-05	0.390	0.410	0.380	0.390	0.390	414,300
2025-02-04	0.410	0.410	0.390	0.410	0.410	169,900
2025-02-03	0.400	0.410	0.380	0.410	0.410	288,600
2025-01-31	0.390	0.410	0.390	0.410	0.410	69,800
2025-01-30	0.400	0.410	0.390	0.400	0.400	187,300
2025-01-29	0.420	0.420	0.390	0.390	0.390	3,163,100
2025-01-28	0.420	0.420	0.410	0.410	0.410	800
2025-01-27	0.420	0.420	0.400	0.410	0.410	255,100
2025-01-24	0.410	0.420	0.400	0.410	0.410	116,300
2025-01-23	0.400	0.410	0.400	0.410	0.410	125,100

← NewerPage 7 of 21 · 1,216 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.