Global Green Chemicals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.900 | 6.200 | 5.650 | 5.650 | 5.507 | 21,300 |
| 2024-07-19 | 6.250 | 6.450 | 5.900 | 5.900 | 5.750 | 9,802 |
| 2024-07-18 | 6.400 | 6.450 | 6.000 | 6.450 | 6.286 | 9,600 |
| 2024-07-17 | 5.750 | 6.700 | 5.750 | 6.100 | 5.945 | 72,800 |
| 2024-07-16 | 6.600 | 6.700 | 6.600 | 6.600 | 6.433 | 10,800 |
| 2024-07-15 | 7.350 | 7.350 | 6.500 | 6.550 | 6.384 | 34,801 |
| 2024-07-12 | 7.100 | 7.350 | 7.100 | 7.150 | 6.969 | 10,802 |
| 2024-07-11 | 7.400 | 7.400 | 7.150 | 7.150 | 6.969 | 2,201 |
| 2024-07-10 | 7.200 | 7.300 | 7.100 | 7.300 | 7.115 | 41,600 |
| 2024-07-09 | 7.450 | 7.600 | 7.300 | 7.300 | 7.115 | 54,500 |
| 2024-07-08 | 7.450 | 7.450 | 7.350 | 7.400 | 7.212 | 8,300 |
| 2024-07-05 | 7.500 | 7.500 | 7.450 | 7.450 | 7.261 | 7,705 |
| 2024-07-04 | 7.700 | 7.700 | 7.500 | 7.500 | 7.310 | 10,204 |
| 2024-07-03 | 7.400 | 7.500 | 7.400 | 7.500 | 7.310 | 5,004 |
| 2024-07-02 | 7.500 | 7.500 | 7.400 | 7.500 | 7.310 | 7,900 |
| 2024-07-01 | 7.500 | 7.750 | 7.500 | 7.600 | 7.407 | 11,300 |
| 2024-06-28 | 6.600 | 8.100 | 6.600 | 8.100 | 7.894 | 38,500 |
| 2024-06-27 | 6.450 | 6.600 | 6.450 | 6.600 | 6.433 | 6,600 |
| 2024-06-26 | 6.850 | 6.850 | 6.400 | 6.500 | 6.335 | 1,702 |
| 2024-06-25 | 6.600 | 6.700 | 6.500 | 6.500 | 6.335 | 4,800 |
| 2024-06-24 | 6.100 | 6.600 | 6.100 | 6.600 | 6.433 | 800 |
| 2024-06-21 | 6.000 | 6.300 | 6.000 | 6.250 | 6.091 | 110,300 |
| 2024-06-20 | 6.100 | 6.100 | 6.000 | 6.050 | 5.896 | 5,400 |
| 2024-06-19 | 6.000 | 6.250 | 5.850 | 6.050 | 5.896 | 33,900 |
| 2024-06-18 | 6.000 | 6.500 | 5.700 | 5.850 | 5.702 | 25,903 |
| 2024-06-17 | 5.550 | 6.000 | 5.500 | 5.600 | 5.458 | 40,906 |
| 2024-06-14 | 6.750 | 6.750 | 6.300 | 6.350 | 6.189 | 25,105 |
| 2024-06-13 | 6.700 | 6.800 | 6.700 | 6.800 | 6.627 | 11,004 |
| 2024-06-12 | 6.700 | 7.000 | 6.700 | 7.000 | 6.822 | 22,741 |
| 2024-06-11 | 7.000 | 7.200 | 6.900 | 7.050 | 6.871 | 25,113 |
| 2024-06-10 | 7.250 | 7.250 | 7.150 | 7.150 | 6.969 | 22,901 |
| 2024-06-07 | 7.500 | 7.500 | 7.200 | 7.200 | 7.017 | 18,500 |
| 2024-06-06 | 7.700 | 7.700 | 7.400 | 7.500 | 7.310 | 7,500 |
| 2024-06-05 | 7.350 | 7.750 | 7.250 | 7.700 | 7.505 | 40,307 |
| 2024-06-04 | 7.900 | 8.000 | 7.800 | 7.800 | 7.602 | 34,500 |
| 2024-05-31 | 7.850 | 7.850 | 7.800 | 7.800 | 7.602 | 3,700 |
| 2024-05-30 | 7.800 | 8.200 | 7.750 | 7.850 | 7.651 | 108,456 |
| 2024-05-29 | 7.750 | 7.800 | 7.750 | 7.750 | 7.553 | 25,400 |
| 2024-05-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.553 | 8,000 |
| 2024-05-27 | 7.750 | 8.150 | 7.750 | 7.750 | 7.553 | 42,100 |
| 2024-05-24 | 7.700 | 7.850 | 7.700 | 7.750 | 7.553 | 33,300 |
| 2024-05-23 | 7.700 | 7.700 | 7.650 | 7.700 | 7.505 | 7,100 |
| 2024-05-21 | 7.650 | 8.100 | 7.600 | 7.600 | 7.407 | 19,111 |
| 2024-05-20 | 7.700 | 7.750 | 7.650 | 7.650 | 7.456 | 20,200 |
| 2024-05-17 | 7.700 | 7.700 | 7.650 | 7.650 | 7.456 | 600 |
| 2024-05-16 | 7.800 | 7.850 | 7.800 | 7.850 | 7.651 | 7,900 |
| 2024-05-15 | 7.750 | 7.800 | 7.600 | 7.800 | 7.602 | 9,800 |
| 2024-05-13 | 7.750 | 8.100 | 7.750 | 8.000 | 7.797 | 7,800 |
| 2024-05-10 | 7.950 | 8.100 | 7.750 | 7.750 | 7.553 | 3,903 |
| 2024-05-09 | 7.600 | 8.500 | 7.600 | 8.100 | 7.894 | 7,442 |
| 2024-05-08 | 7.550 | 7.800 | 7.550 | 7.650 | 7.456 | 1,501 |
| 2024-05-07 | 7.400 | 8.000 | 7.400 | 7.550 | 7.358 | 15,610 |
| 2024-05-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.748 | 6,501 |
| 2024-04-30 | 8.200 | 8.200 | 7.700 | 7.950 | 7.748 | 18,600 |
| 2024-04-29 | 7.550 | 8.200 | 7.550 | 8.200 | 7.992 | 5,500 |
| 2024-04-26 | 7.800 | 7.800 | 7.500 | 7.750 | 7.553 | 4,700 |
| 2024-04-25 | 7.600 | 7.950 | 7.600 | 7.950 | 7.748 | 1,600 |
| 2024-04-24 | 7.950 | 7.950 | 7.500 | 7.600 | 7.407 | 2,603 |
| 2024-04-23 | 7.550 | 7.900 | 7.550 | 7.900 | 7.700 | 8,200 |
| 2024-04-22 | 7.550 | 7.550 | 7.550 | 7.550 | 7.358 | 8,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-02-24 | 0.1000 THB |
| 2023-08-21 | 0.1000 THB |
| 2023-02-23 | 0.2500 THB |
| 2022-08-22 | 0.2500 THB |
| 2022-02-24 | 0.3000 THB |
| 2021-02-25 | 0.1000 THB |
| 2020-02-27 | 0.2000 THB |
| 2019-09-24 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.