Global Green Chemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	9.100	9.250	8.950	9.150	8.918	2,222
2024-01-15	8.750	9.050	8.750	8.900	8.674	800
2024-01-12	9.000	9.250	8.950	9.000	8.772	35,212
2024-01-11	8.900	9.250	8.900	9.150	8.918	64,000
2024-01-10	9.000	9.000	9.000	9.000	8.772	22,300
2024-01-09	9.100	9.100	9.000	9.000	8.772	20,400
2024-01-08	9.050	9.050	9.000	9.050	8.820	20,400
2024-01-05	9.000	9.100	9.000	9.000	8.772	60,200
2024-01-04	9.000	9.100	9.000	9.050	8.820	6,100
2024-01-03	9.000	9.100	9.000	9.000	8.772	18,200
2024-01-02	8.850	9.100	8.800	9.100	8.869	31,100
2023-12-28	9.000	9.000	9.000	9.000	8.772	900
2023-12-27	9.000	9.000	8.950	8.950	8.723	1,401
2023-12-26	9.000	9.000	8.950	9.000	8.772	16,600
2023-12-25	8.950	8.950	8.950	8.950	8.723	4,300
2023-12-22	8.950	9.000	8.950	9.000	8.772	3,800
2023-12-21	8.900	9.000	8.900	8.950	8.723	15,701
2023-12-20	9.000	9.000	8.950	9.000	8.772	18,600
2023-12-19	8.950	9.000	8.950	9.000	8.772	12,016
2023-12-18	9.000	9.000	8.950	9.000	8.772	40,101
2023-12-15	9.050	9.050	9.000	9.050	8.820	24,400
2023-12-14	9.000	9.050	8.950	9.050	8.820	6,920
2023-12-13	9.000	9.000	9.000	9.000	8.772	3,705
2023-12-12	8.900	9.150	8.900	9.100	8.869	65,500
2023-12-08	9.000	9.300	9.000	9.050	8.820	9,300
2023-12-07	9.000	9.050	9.000	9.050	8.820	1,100
2023-12-06	9.100	9.150	9.050	9.050	8.820	25,300
2023-12-04	9.000	9.150	9.000	9.100	8.869	4,400
2023-12-01	9.050	9.050	8.950	8.950	8.723	60,600
2023-11-30	9.150	9.150	9.000	9.050	8.820	55,900
2023-11-29	9.250	9.250	9.200	9.250	9.015	32,901
2023-11-28	9.200	9.250	9.200	9.200	8.967	40,800
2023-11-27	9.300	9.300	9.200	9.200	8.967	1,400
2023-11-24	9.100	9.300	9.100	9.200	8.967	57,500
2023-11-23	9.050	9.100	9.050	9.050	8.820	72,000
2023-11-22	9.100	9.250	9.100	9.200	8.967	44,800
2023-11-21	9.200	9.200	9.100	9.150	8.918	55,800
2023-11-20	9.100	9.200	9.050	9.150	8.918	95,000
2023-11-17	9.100	9.100	9.100	9.100	8.869	19,400
2023-11-16	9.150	9.150	9.100	9.100	8.869	10,300
2023-11-15	9.100	9.100	9.050	9.100	8.869	24,200
2023-11-14	9.050	9.100	9.000	9.100	8.869	23,600
2023-11-13	9.050	9.100	9.050	9.100	8.869	16,800
2023-11-10	9.100	9.100	8.950	9.050	8.820	14,802
2023-11-09	9.000	9.900	9.000	9.000	8.772	26,100
2023-11-08	9.050	9.150	9.000	9.050	8.820	23,100
2023-11-07	9.050	9.100	9.000	9.050	8.820	25,002
2023-11-06	8.950	9.200	8.950	9.100	8.869	8,004
2023-11-03	9.000	9.300	8.950	8.950	8.723	23,000
2023-11-02	8.800	9.100	8.750	8.850	8.625	50,400
2023-11-01	8.600	9.050	8.550	8.750	8.528	65,934
2023-10-31	9.900	10.000	7.900	7.900	7.700	83,200
2023-10-30	9.850	10.100	9.850	10.100	9.844	6,900
2023-10-27	10.200	10.200	10.000	10.100	9.844	4,400
2023-10-26	10.200	10.400	10.000	10.200	9.941	26,802
2023-10-25	10.600	10.600	10.400	10.400	10.136	6,000
2023-10-24	10.200	10.600	10.200	10.400	10.136	20,601
2023-10-20	10.600	10.800	10.400	10.800	10.526	7,910
2023-10-19	10.700	10.700	10.700	10.700	10.428	17,900
2023-10-18	10.800	10.900	10.700	10.700	10.428	22,400

← NewerPage 12 of 21 · 1,206 trading daysOlder →

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.