Global Green Chemicals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.407 | 25,200 |
| 2024-04-18 | 8.050 | 8.050 | 7.800 | 7.800 | 7.602 | 8,201 |
| 2024-04-17 | 7.650 | 8.200 | 7.650 | 8.100 | 7.894 | 3,986 |
| 2024-04-11 | 7.700 | 7.700 | 7.650 | 7.650 | 7.456 | 46,100 |
| 2024-04-10 | 7.750 | 7.800 | 7.600 | 7.750 | 7.553 | 25,600 |
| 2024-04-09 | 7.600 | 7.750 | 7.600 | 7.750 | 7.553 | 626 |
| 2024-04-05 | 7.700 | 7.700 | 7.600 | 7.600 | 7.407 | 36,300 |
| 2024-04-04 | 7.500 | 7.800 | 7.500 | 7.800 | 7.602 | 8,700 |
| 2024-04-03 | 7.800 | 7.800 | 7.750 | 7.800 | 7.602 | 25,200 |
| 2024-04-02 | 7.700 | 8.000 | 7.700 | 7.850 | 7.651 | 13,000 |
| 2024-04-01 | 7.950 | 7.950 | 7.900 | 7.900 | 7.700 | 1,001 |
| 2024-03-29 | 7.700 | 7.900 | 7.700 | 7.800 | 7.602 | 11,600 |
| 2024-03-28 | 7.800 | 7.900 | 7.800 | 7.900 | 7.700 | 1,200 |
| 2024-03-27 | 7.700 | 7.800 | 7.700 | 7.700 | 7.505 | 29,000 |
| 2024-03-26 | 7.700 | 7.800 | 7.700 | 7.800 | 7.602 | 32,200 |
| 2024-03-25 | 7.800 | 7.800 | 7.700 | 7.700 | 7.505 | 1,331 |
| 2024-03-22 | 7.900 | 7.900 | 7.800 | 7.850 | 7.651 | 84,301 |
| 2024-03-21 | 7.850 | 7.950 | 7.800 | 7.850 | 7.651 | 8,100 |
| 2024-03-19 | 8.000 | 8.000 | 7.850 | 7.850 | 7.651 | 7,400 |
| 2024-03-18 | 7.850 | 8.000 | 7.850 | 7.900 | 7.700 | 21,700 |
| 2024-03-15 | 7.900 | 8.000 | 7.800 | 7.800 | 7.602 | 1,506 |
| 2024-03-14 | 7.900 | 7.900 | 7.800 | 7.800 | 7.602 | 7,300 |
| 2024-03-13 | 7.700 | 8.000 | 7.700 | 7.750 | 7.553 | 38,400 |
| 2024-03-12 | 7.700 | 7.700 | 7.650 | 7.700 | 7.505 | 19,550 |
| 2024-03-11 | 7.600 | 7.850 | 7.600 | 7.800 | 7.602 | 2,100 |
| 2024-03-08 | 7.900 | 8.000 | 7.900 | 7.900 | 7.700 | 14,000 |
| 2024-03-07 | 7.600 | 7.900 | 7.600 | 7.900 | 7.700 | 5,502 |
| 2024-03-06 | 7.500 | 8.050 | 7.500 | 7.700 | 7.505 | 29,250 |
| 2024-03-05 | 7.950 | 7.950 | 7.550 | 7.700 | 7.505 | 8,000 |
| 2024-03-04 | 7.600 | 7.950 | 7.600 | 7.950 | 7.748 | 3,240 |
| 2024-03-01 | 7.500 | 7.600 | 7.500 | 7.500 | 7.310 | 21,646 |
| 2024-02-29 | 8.000 | 8.050 | 7.700 | 7.850 | 7.651 | 53,713 |
| 2024-02-28 | 8.350 | 8.400 | 7.950 | 8.100 | 7.894 | 51,503 |
| 2024-02-27 | 8.450 | 8.550 | 8.300 | 8.350 | 8.138 | 187,825 |
| 2024-02-23 | 8.500 | 8.800 | 8.450 | 8.450 | 8.236 | 38,000 |
| 2024-02-22 | 8.400 | 8.550 | 8.350 | 8.500 | 8.284 | 134,200 |
| 2024-02-21 | 8.900 | 8.900 | 8.400 | 8.550 | 8.333 | 36,700 |
| 2024-02-20 | 8.700 | 8.700 | 8.400 | 8.400 | 8.187 | 26,800 |
| 2024-02-19 | 9.000 | 9.000 | 8.600 | 8.600 | 8.382 | 3,601 |
| 2024-02-16 | 8.650 | 8.950 | 8.650 | 8.650 | 8.431 | 26,101 |
| 2024-02-15 | 8.500 | 8.650 | 8.300 | 8.650 | 8.431 | 29,322 |
| 2024-02-14 | 8.550 | 8.650 | 8.500 | 8.500 | 8.284 | 46,520 |
| 2024-02-13 | 8.650 | 8.750 | 8.500 | 8.500 | 8.284 | 28,900 |
| 2024-02-12 | 8.900 | 8.900 | 7.000 | 8.600 | 8.382 | 67,531 |
| 2024-02-08 | 9.000 | 9.250 | 9.000 | 9.000 | 8.772 | 2,500 |
| 2024-02-07 | 8.900 | 8.950 | 8.900 | 8.950 | 8.723 | 16,640 |
| 2024-02-06 | 8.900 | 9.000 | 8.900 | 8.900 | 8.674 | 13,013 |
| 2024-02-05 | 9.300 | 9.300 | 8.900 | 8.950 | 8.723 | 21,700 |
| 2024-02-02 | 8.900 | 8.950 | 8.800 | 8.950 | 8.723 | 9,900 |
| 2024-02-01 | 8.600 | 8.850 | 8.600 | 8.850 | 8.625 | 31,300 |
| 2024-01-31 | 8.750 | 8.750 | 8.650 | 8.650 | 8.431 | 28,400 |
| 2024-01-30 | 8.900 | 8.900 | 8.600 | 8.750 | 8.528 | 28,400 |
| 2024-01-29 | 8.900 | 8.900 | 8.900 | 8.900 | 8.674 | 256 |
| 2024-01-26 | 9.350 | 9.350 | 8.900 | 8.900 | 8.674 | 1,207 |
| 2024-01-24 | 8.950 | 8.950 | 8.900 | 8.950 | 8.723 | 2,701 |
| 2024-01-23 | 9.000 | 9.000 | 8.850 | 8.850 | 8.625 | 10,017 |
| 2024-01-22 | 8.950 | 9.000 | 8.900 | 8.900 | 8.674 | 2,912 |
| 2024-01-19 | 9.000 | 9.000 | 8.850 | 8.900 | 8.674 | 10,200 |
| 2024-01-18 | 9.600 | 9.600 | 8.900 | 8.900 | 8.674 | 65,700 |
| 2024-01-17 | 8.900 | 9.300 | 8.850 | 9.300 | 9.064 | 36,505 |
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.