General Environmental Conservation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.300	0.330	0.300	0.320	0.320	940,400
2026-10-15	0.300	0.340	0.300	0.300	0.300	2,732,900
2026-10-14	0.320	0.320	0.300	0.300	0.300	338,300
2026-10-12	0.320	0.320	0.310	0.320	0.320	318,800
2026-10-09	0.330	0.330	0.320	0.320	0.320	24,800
2026-10-08	0.320	0.330	0.310	0.330	0.330	344,010
2026-10-07	0.340	0.340	0.300	0.310	0.310	1,281,101
2026-10-06	0.340	0.340	0.330	0.330	0.330	63,600
2026-10-05	0.340	0.340	0.330	0.340	0.340	66,100
2026-10-02	0.340	0.340	0.330	0.330	0.330	60,400
2026-10-01	0.330	0.340	0.330	0.330	0.330	195,010
2026-09-30	0.340	0.340	0.330	0.330	0.330	577,900
2026-09-29	0.340	0.340	0.330	0.340	0.340	60,600
2026-09-28	0.340	0.350	0.330	0.330	0.330	161,800
2026-09-25	0.350	0.350	0.340	0.340	0.340	365,000
2026-09-24	0.350	0.350	0.340	0.350	0.350	55,501
2026-09-23	0.360	0.360	0.340	0.340	0.340	1,913,400
2026-09-22	0.340	0.360	0.340	0.360	0.360	697,800
2026-09-21	0.360	0.360	0.340	0.350	0.350	1,426,700
2026-09-18	0.340	0.380	0.330	0.350	0.350	5,426,810
2026-09-17	0.340	0.340	0.330	0.340	0.340	63,300
2026-09-16	0.340	0.340	0.330	0.340	0.340	306,201
2026-09-15	0.340	0.350	0.340	0.350	0.350	432,500
2026-09-14	0.340	0.350	0.340	0.350	0.350	75,000
2026-09-11	0.340	0.350	0.340	0.340	0.340	294,600
2026-09-10	0.350	0.350	0.340	0.350	0.350	124,001
2026-09-09	0.340	0.350	0.340	0.350	0.350	362,200
2026-09-08	0.350	0.350	0.340	0.340	0.340	670,500
2026-09-07	0.350	0.380	0.350	0.350	0.350	4,648,200
2026-09-04	0.360	0.370	0.350	0.350	0.350	458,341
2026-09-03	0.370	0.370	0.350	0.350	0.350	421,301
2026-09-02	0.350	0.380	0.340	0.370	0.370	2,052,008
2026-09-01	0.340	0.370	0.340	0.360	0.360	4,381,300
2026-08-31	0.320	0.360	0.320	0.350	0.350	2,273,220
2026-08-28	0.320	0.330	0.320	0.330	0.330	149,540
2026-08-27	0.320	0.330	0.320	0.330	0.330	111,400
2026-08-26	0.330	0.330	0.320	0.330	0.330	109,900
2026-08-25	0.340	0.340	0.320	0.330	0.330	258,100
2026-08-24	0.340	0.340	0.330	0.330	0.330	36,600
2026-08-21	0.330	0.340	0.320	0.340	0.340	1,025,900
2026-08-20	0.330	0.340	0.320	0.340	0.340	436,400
2026-08-19	0.340	0.340	0.330	0.340	0.340	104,300
2026-08-18	0.340	0.340	0.330	0.340	0.340	463,410
2026-08-17	0.330	0.340	0.320	0.340	0.340	382,020
2026-08-14	0.350	0.350	0.330	0.330	0.330	211,526
2026-08-13	0.340	0.350	0.330	0.340	0.340	81,401
2026-08-11	0.340	0.350	0.330	0.340	0.340	276,300
2026-08-10	0.360	0.360	0.340	0.340	0.340	763,100
2026-08-07	0.350	0.370	0.340	0.350	0.350	1,120,109
2026-08-06	0.350	0.370	0.350	0.350	0.350	1,233,108
2026-08-05	0.330	0.370	0.320	0.350	0.350	7,762,310
2026-08-04	0.330	0.330	0.320	0.320	0.320	23,212
2026-08-03	0.330	0.330	0.320	0.330	0.330	134,401
2026-07-31	0.320	0.330	0.320	0.330	0.330	74,501
2026-07-30	0.320	0.330	0.320	0.330	0.330	5,894,100
2026-07-27	0.330	0.330	0.330	0.330	0.330	1,200
2026-07-24	0.330	0.330	0.320	0.320	0.320	391,100
2026-07-23	0.320	0.330	0.320	0.330	0.330	5,866,800
2026-07-22	0.330	0.330	0.320	0.330	0.330	4,700
2026-07-21	0.320	0.330	0.320	0.330	0.330	20,000

Page 1 of 5 · 241 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.