General Environmental Conservation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.500	0.500	0.490	0.490	0.490	105,400
2024-10-22	0.510	0.510	0.510	0.510	0.510	0
2024-10-21	0.510	0.510	0.500	0.510	0.510	20,100
2024-10-18	0.510	0.510	0.500	0.510	0.510	55,700
2024-10-17	0.500	0.510	0.490	0.500	0.500	113,800
2024-10-16	0.500	0.500	0.500	0.500	0.500	0
2024-10-15	0.500	0.510	0.490	0.500	0.500	538,600
2024-10-11	0.510	0.510	0.500	0.510	0.510	94,200
2024-10-10	0.510	0.520	0.500	0.510	0.510	289,400
2024-10-09	0.520	0.520	0.510	0.510	0.510	478,400
2024-10-08	0.500	0.520	0.490	0.520	0.520	1,505,700
2024-10-07	0.500	0.500	0.480	0.490	0.490	1,556,100
2024-10-04	0.490	0.490	0.490	0.490	0.490	0
2024-10-03	0.500	0.510	0.490	0.490	0.490	878,200
2024-10-02	0.500	0.510	0.500	0.510	0.510	39,300
2024-10-01	0.510	0.510	0.500	0.510	0.510	564,000
2024-09-30	0.490	0.510	0.490	0.510	0.510	942,500
2024-09-27	0.520	0.520	0.520	0.520	0.520	0
2024-09-26	0.510	0.520	0.500	0.520	0.520	655,200
2024-09-25	0.520	0.520	0.510	0.510	0.510	2,135,700
2024-09-24	0.520	0.520	0.510	0.510	0.510	122,600
2024-09-23	0.520	0.520	0.510	0.520	0.520	320,800
2024-09-20	0.520	0.520	0.500	0.510	0.510	1,854,400
2024-09-19	0.500	0.500	0.500	0.500	0.500	0
2024-09-18	0.500	0.500	0.500	0.500	0.500	0
2024-09-17	0.500	0.510	0.490	0.500	0.500	686,100
2024-09-16	0.510	0.510	0.510	0.510	0.510	0
2024-09-13	0.520	0.520	0.500	0.510	0.510	3,573,500
2024-09-12	0.490	0.520	0.480	0.520	0.520	5,574,000
2024-09-11	0.480	0.490	0.480	0.490	0.490	399,900
2024-09-10	0.480	0.500	0.480	0.490	0.490	680,500
2024-09-09	0.470	0.470	0.470	0.470	0.470	0
2024-09-06	0.490	0.490	0.470	0.470	0.470	1,342,800
2024-09-05	0.480	0.490	0.470	0.470	0.470	1,218,000
2024-09-04	0.470	0.480	0.450	0.470	0.470	1,498,900
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.440	0.440	0.440	0.440	0.440	0
2024-08-30	0.430	0.440	0.430	0.440	0.440	367,300
2024-08-29	0.440	0.450	0.430	0.440	0.440	123,200
2024-08-28	0.440	0.450	0.440	0.450	0.450	260,100
2024-08-27	0.450	0.460	0.440	0.450	0.450	925,000
2024-08-26	0.450	0.450	0.430	0.440	0.440	760,000
2024-08-23	0.440	0.460	0.440	0.450	0.450	285,500
2024-08-22	0.450	0.450	0.450	0.450	0.450	0
2024-08-21	0.440	0.450	0.440	0.450	0.450	276,600
2024-08-20	0.460	0.460	0.450	0.450	0.450	15,900
2024-08-19	0.450	0.460	0.450	0.460	0.460	686,000
2024-08-16	0.460	0.460	0.450	0.460	0.460	465,800
2024-08-15	0.460	0.460	0.450	0.460	0.460	155,500
2024-08-14	0.460	0.460	0.450	0.450	0.450	478,900
2024-08-13	0.450	0.460	0.450	0.460	0.460	423,300
2024-08-09	0.460	0.460	0.440	0.460	0.460	298,000
2024-08-08	0.440	0.440	0.440	0.440	0.440	0
2024-08-07	0.400	0.450	0.400	0.440	0.440	1,249,100
2024-08-06	0.390	0.410	0.380	0.410	0.410	375,500
2024-08-05	0.400	0.410	0.380	0.400	0.400	537,000
2024-08-02	0.410	0.410	0.410	0.410	0.410	0
2024-08-01	0.420	0.420	0.410	0.410	0.410	139,700
2024-07-31	0.410	0.420	0.410	0.420	0.420	91,300
2024-07-30	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 9 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.