Global Green Chemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	14.600	14.700	14.500	14.700	13.937	123,799
2022-10-20	14.500	14.700	14.500	14.600	13.843	72,300
2022-10-19	14.400	14.600	14.300	14.500	13.748	85,933
2022-10-18	14.400	14.500	14.200	14.400	13.653	94,400
2022-10-17	14.300	14.400	14.300	14.400	13.653	41,100
2022-10-12	14.300	14.500	14.300	14.300	13.558	112,331
2022-10-11	14.000	14.600	14.000	14.200	13.463	280,302
2022-10-10	14.800	14.900	14.300	14.500	13.748	593,500
2022-10-07	15.600	15.600	15.100	15.100	14.317	290,602
2022-10-06	15.500	15.700	15.500	15.600	14.791	177,520
2022-10-05	16.000	16.000	15.600	15.600	14.791	258,166
2022-10-04	15.900	16.100	15.900	16.000	15.170	393,905
2022-10-03	16.100	16.100	15.900	15.900	15.075	361,800
2022-09-30	15.800	16.200	15.800	16.100	15.265	351,800
2022-09-29	15.800	16.100	15.800	15.900	15.075	395,510
2022-09-28	16.000	16.000	15.900	16.000	15.170	261,900
2022-09-27	16.200	16.200	16.000	16.000	15.170	481,810
2022-09-26	16.200	16.200	15.900	16.100	15.265	311,701
2022-09-23	16.100	16.200	16.000	16.100	15.265	254,614
2022-09-22	16.100	16.200	16.100	16.100	15.265	656,301
2022-09-21	16.200	16.300	16.100	16.100	15.265	579,352
2022-09-20	16.100	16.200	16.100	16.100	15.265	670,269
2022-09-19	15.500	16.100	15.500	16.100	15.265	407,824
2022-09-16	16.200	16.200	15.700	15.700	14.886	949,749
2022-09-15	16.300	16.300	16.000	16.200	15.360	543,301
2022-09-14	16.000	16.100	16.000	16.100	15.265	628,203
2022-09-13	15.700	16.100	15.700	16.000	15.170	1,836,901
2022-09-12	15.900	16.000	15.700	15.700	14.886	739,635
2022-09-09	15.700	15.900	15.600	15.800	14.980	1,069,901
2022-09-08	15.500	15.700	15.500	15.600	14.791	804,900
2022-09-07	15.500	15.600	15.400	15.500	14.696	1,061,507
2022-09-06	15.500	15.500	15.400	15.500	14.696	553,652
2022-09-05	15.200	15.500	15.100	15.500	14.696	2,338,902
2022-09-02	15.300	15.400	15.200	15.200	14.411	1,161,312
2022-09-01	15.000	15.300	15.000	15.200	14.411	1,140,862
2022-08-31	15.100	15.300	15.100	15.200	14.411	573,231
2022-08-30	15.100	15.200	15.000	15.200	14.411	371,201
2022-08-29	15.000	15.100	14.900	15.000	14.222	603,400
2022-08-26	14.900	15.100	14.800	15.000	14.222	460,700
2022-08-25	14.700	14.900	14.700	14.900	14.127	187,900
2022-08-24	14.700	14.900	14.700	14.700	13.937	64,700
2022-08-23	14.800	14.800	14.700	14.800	14.032	48,410
2022-08-22	14.800	14.900	14.700	14.800	14.032	150,767
2022-08-19	15.000	15.100	15.000	15.000	13.985	534,609
2022-08-18	15.100	15.200	15.000	15.000	13.985	1,057,800
2022-08-17	14.900	15.100	14.800	15.000	13.985	1,131,131
2022-08-16	14.900	14.900	14.700	14.700	13.705	257,300
2022-08-15	14.700	14.900	14.700	14.900	13.892	713,910
2022-08-11	14.800	14.900	14.700	14.700	13.705	304,628
2022-08-10	14.800	14.900	14.700	14.800	13.798	645,800
2022-08-09	14.700	14.700	14.400	14.700	13.705	172,850
2022-08-08	14.600	14.700	14.600	14.700	13.705	108,000
2022-08-05	14.700	14.700	14.600	14.600	13.612	144,510
2022-08-04	14.800	14.800	14.500	14.700	13.705	172,201
2022-08-03	14.800	14.800	14.600	14.600	13.612	74,401
2022-08-02	14.700	14.800	14.400	14.600	13.612	107,506
2022-08-01	14.700	14.800	14.500	14.700	13.705	133,201
2022-07-27	14.600	14.800	14.600	14.800	13.798	206,000
2022-07-26	14.600	14.700	14.400	14.700	13.705	69,700
2022-07-25	14.600	14.700	14.600	14.700	13.705	74,700

← NewerPage 17 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.