Global Green Chemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	14.800	15.000	14.800	14.900	14.127	138,600
2023-01-18	14.600	14.800	14.500	14.800	14.032	108,309
2023-01-17	14.600	14.700	14.600	14.700	13.937	43,900
2023-01-16	14.700	14.700	14.500	14.700	13.937	36,410
2023-01-13	14.700	14.700	14.600	14.700	13.937	43,721
2023-01-12	14.700	14.800	14.600	14.700	13.937	24,600
2023-01-11	14.900	14.900	14.700	14.700	13.937	58,600
2023-01-10	14.800	14.800	14.800	14.800	14.032	33,800
2023-01-09	14.900	15.000	14.700	14.800	14.032	175,100
2023-01-06	14.800	14.900	14.700	14.900	14.127	19,015
2023-01-05	14.800	14.900	14.600	14.700	13.937	201,915
2023-01-04	14.900	15.100	14.700	14.900	14.127	352,000
2023-01-03	14.800	14.900	14.700	14.900	14.127	33,950
2022-12-30	14.500	14.800	14.500	14.800	14.032	72,701
2022-12-29	14.800	14.800	14.400	14.500	13.748	81,350
2022-12-28	14.800	14.900	14.600	14.600	13.843	243,500
2022-12-27	14.700	14.800	14.600	14.800	14.032	25,100
2022-12-26	14.900	14.900	14.500	14.600	13.843	180,702
2022-12-23	15.000	15.000	14.500	14.900	14.127	217,301
2022-12-22	14.900	14.900	14.700	14.900	14.127	223,000
2022-12-21	14.700	14.900	14.500	14.800	14.032	85,900
2022-12-20	14.600	14.800	14.300	14.800	14.032	493,901
2022-12-19	14.800	14.800	14.600	14.600	13.843	230,400
2022-12-16	14.900	14.900	14.800	14.900	14.127	55,003
2022-12-15	14.800	15.000	14.800	14.900	14.127	86,800
2022-12-14	14.900	14.900	14.800	14.900	14.127	43,302
2022-12-13	14.800	15.000	14.800	14.900	14.127	24,013
2022-12-09	15.000	15.000	14.900	14.900	14.127	157,701
2022-12-08	15.000	15.000	14.600	15.000	14.222	94,000
2022-12-07	15.100	15.100	14.800	15.000	14.222	59,200
2022-12-06	14.800	15.100	14.800	15.100	14.317	649,400
2022-12-02	14.800	14.900	14.800	14.900	14.127	105,800
2022-12-01	14.900	14.900	14.800	14.900	14.127	243,700
2022-11-30	14.900	14.900	14.800	14.800	14.032	75,010
2022-11-29	14.800	14.900	14.700	14.900	14.127	54,300
2022-11-28	14.700	14.800	14.700	14.800	14.032	106,400
2022-11-25	14.800	14.900	14.600	14.800	14.032	185,350
2022-11-24	15.000	15.000	14.800	14.900	14.127	395,900
2022-11-23	15.000	15.100	14.800	15.000	14.222	298,900
2022-11-22	14.800	14.900	14.600	14.900	14.127	117,001
2022-11-21	14.800	14.800	14.700	14.800	14.032	27,600
2022-11-18	14.900	14.900	14.500	14.800	14.032	233,801
2022-11-17	14.900	14.900	14.800	14.900	14.127	21,101
2022-11-16	14.800	15.000	14.800	14.900	14.127	107,200
2022-11-15	14.800	15.000	14.800	14.900	14.127	306,400
2022-11-14	14.900	15.000	14.800	14.900	14.127	53,810
2022-11-11	14.900	15.100	14.900	15.000	14.222	150,900
2022-11-10	14.500	15.000	14.500	14.900	14.127	47,700
2022-11-09	15.100	15.100	14.900	15.000	14.222	616,710
2022-11-08	15.100	15.100	14.900	15.100	14.317	62,110
2022-11-07	14.900	15.200	14.900	15.000	14.222	319,913
2022-11-04	14.600	15.000	14.500	15.000	14.222	286,520
2022-11-03	14.800	14.800	14.600	14.700	13.937	43,409
2022-11-02	14.500	14.800	14.500	14.800	14.032	216,101
2022-11-01	14.200	14.500	14.200	14.500	13.748	139,909
2022-10-31	14.300	14.400	14.200	14.200	13.463	129,602
2022-10-28	14.400	14.400	14.200	14.300	13.558	235,100
2022-10-27	14.400	14.500	14.200	14.500	13.748	114,102
2022-10-26	14.500	14.500	14.200	14.400	13.653	212,700
2022-10-25	14.700	14.700	14.400	14.500	13.748	213,707

← NewerPage 16 of 21 · 1,207 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.