General Environmental Conservation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.410	0.420	0.400	0.410	0.410	2,514,700
2025-01-21	0.420	0.420	0.400	0.410	0.410	6,752,000
2025-01-20	0.400	0.420	0.400	0.420	0.420	95,100
2025-01-17	0.410	0.420	0.400	0.420	0.420	298,400
2025-01-16	0.410	0.420	0.400	0.420	0.420	420,600
2025-01-15	0.420	0.420	0.410	0.420	0.420	121,700
2025-01-14	0.400	0.420	0.400	0.420	0.420	266,700
2025-01-13	0.420	0.420	0.400	0.420	0.420	87,100
2025-01-10	0.400	0.420	0.400	0.420	0.420	55,600
2025-01-09	0.400	0.420	0.400	0.420	0.420	226,800
2025-01-08	0.420	0.420	0.410	0.420	0.420	11,100
2025-01-07	0.410	0.410	0.400	0.410	0.410	308,400
2025-01-06	0.420	0.420	0.400	0.410	0.410	112,800
2025-01-03	0.420	0.430	0.400	0.420	0.420	208,700
2025-01-02	0.420	0.430	0.410	0.430	0.430	62,100
2024-12-30	0.430	0.430	0.410	0.420	0.420	127,200
2024-12-27	0.410	0.430	0.410	0.420	0.420	66,400
2024-12-26	0.440	0.440	0.410	0.410	0.410	490,100
2024-12-25	0.440	0.440	0.430	0.440	0.440	13,000
2024-12-24	0.440	0.450	0.440	0.450	0.450	98,700
2024-12-23	0.430	0.440	0.420	0.440	0.440	19,200
2024-12-20	0.440	0.440	0.420	0.430	0.430	61,800
2024-12-19	0.430	0.440	0.420	0.440	0.440	219,500
2024-12-18	0.440	0.450	0.430	0.440	0.440	207,100
2024-12-17	0.440	0.450	0.440	0.440	0.440	141,700
2024-12-16	0.440	0.450	0.440	0.450	0.450	585,100
2024-12-13	0.460	0.460	0.460	0.460	0.460	229,500
2024-12-12	0.470	0.480	0.460	0.460	0.460	161,300
2024-12-11	0.480	0.480	0.470	0.480	0.480	399,700
2024-12-09	0.470	0.480	0.470	0.480	0.480	100,500
2024-12-06	0.470	0.480	0.470	0.480	0.480	40,200
2024-12-04	0.470	0.480	0.470	0.470	0.470	775,900
2024-12-03	0.470	0.480	0.470	0.480	0.480	91,200
2024-12-02	0.480	0.480	0.450	0.470	0.470	923,200
2024-11-29	0.480	0.490	0.480	0.490	0.490	133,700
2024-11-28	0.490	0.490	0.480	0.490	0.490	521,100
2024-11-27	0.480	0.490	0.480	0.490	0.490	253,800
2024-11-26	0.480	0.500	0.480	0.490	0.490	201,800
2024-11-25	0.490	0.500	0.480	0.490	0.490	416,300
2024-11-22	0.480	0.490	0.480	0.490	0.490	64,800
2024-11-21	0.470	0.480	0.470	0.480	0.480	598,500
2024-11-20	0.470	0.480	0.470	0.480	0.480	504,200
2024-11-19	0.480	0.480	0.480	0.480	0.480	14,700
2024-11-18	0.470	0.480	0.470	0.480	0.480	337,300
2024-11-15	0.470	0.490	0.470	0.480	0.480	479,900
2024-11-14	0.470	0.480	0.470	0.470	0.470	394,600
2024-11-13	0.480	0.480	0.470	0.470	0.470	344,400
2024-11-12	0.470	0.480	0.470	0.470	0.470	169,300
2024-11-11	0.480	0.480	0.470	0.480	0.480	15,000
2024-11-08	0.470	0.480	0.460	0.480	0.480	131,700
2024-11-07	0.480	0.490	0.460	0.470	0.470	330,200
2024-11-06	0.480	0.490	0.470	0.490	0.490	383,900
2024-11-05	0.500	0.500	0.480	0.480	0.480	152,000
2024-11-04	0.490	0.500	0.480	0.500	0.500	105,400
2024-11-01	0.500	0.500	0.480	0.500	0.500	75,200
2024-10-31	0.490	0.500	0.480	0.500	0.500	74,300
2024-10-30	0.500	0.500	0.490	0.500	0.500	60,400
2024-10-29	0.500	0.500	0.500	0.500	0.500	0
2024-10-28	0.490	0.500	0.490	0.500	0.500	420,300
2024-10-25	0.490	0.490	0.490	0.490	0.490	0

← NewerPage 8 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.