Global Green Chemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	14.300	14.700	14.300	14.600	13.612	285,700
2022-07-21	14.100	14.400	14.100	14.400	13.425	118,600
2022-07-20	14.300	14.300	14.200	14.300	13.332	232,200
2022-07-19	14.400	14.400	14.200	14.200	13.239	148,030
2022-07-18	14.200	14.400	14.200	14.400	13.425	341,301
2022-07-15	14.300	14.400	14.100	14.300	13.332	156,900
2022-07-14	14.500	14.700	14.400	14.500	13.519	95,000
2022-07-12	14.600	14.700	14.500	14.600	13.612	283,200
2022-07-11	14.400	14.600	14.400	14.600	13.612	140,700
2022-07-08	14.300	14.600	14.300	14.500	13.519	100,451
2022-07-07	14.100	14.600	14.100	14.500	13.519	249,400
2022-07-06	14.000	14.500	14.000	14.400	13.425	220,900
2022-07-05	14.200	14.600	14.200	14.400	13.425	1,188,600
2022-07-04	14.900	15.000	14.500	14.500	13.519	757,780
2022-07-01	14.800	14.900	14.800	14.900	13.892	337,000
2022-06-30	15.200	15.200	14.900	14.900	13.892	281,599
2022-06-29	15.400	15.400	15.200	15.200	14.171	735,352
2022-06-28	15.100	15.400	15.000	15.300	14.265	4,849,612
2022-06-27	14.700	15.100	14.700	15.000	13.985	511,230
2022-06-24	14.800	14.900	14.600	14.800	13.798	283,000
2022-06-23	14.400	14.800	14.400	14.700	13.705	118,300
2022-06-22	14.800	14.900	14.700	14.700	13.705	265,729
2022-06-21	14.600	14.900	14.600	14.900	13.892	299,050
2022-06-20	14.600	14.800	14.600	14.600	13.612	86,600
2022-06-17	14.400	14.700	14.400	14.600	13.612	379,606
2022-06-16	14.900	14.900	14.200	14.600	13.612	762,296
2022-06-15	14.900	14.900	14.800	14.900	13.892	199,135
2022-06-14	14.900	15.000	14.700	14.900	13.892	182,900
2022-06-13	15.400	15.400	14.800	14.900	13.892	1,314,637
2022-06-10	15.000	15.100	14.900	15.100	14.078	328,212
2022-06-09	14.800	15.600	14.600	14.900	13.892	5,476,063
2022-06-08	15.200	15.200	14.900	14.900	13.892	575,900
2022-06-07	15.000	15.100	15.000	15.100	14.078	291,001
2022-06-06	14.900	15.000	14.900	15.000	13.985	506,620
2022-06-02	14.900	15.000	14.900	14.900	13.892	225,700
2022-06-01	15.100	15.100	14.900	15.000	13.985	603,600
2022-05-31	14.900	15.100	14.900	15.000	13.985	1,476,103
2022-05-30	15.000	15.100	14.900	14.900	13.892	1,386,102
2022-05-27	15.000	15.000	14.800	14.800	13.798	762,959
2022-05-26	14.600	14.900	14.600	14.900	13.892	3,207,708
2022-05-25	14.200	14.600	14.200	14.600	13.612	2,173,254
2022-05-24	14.300	14.300	14.100	14.200	13.239	505,201
2022-05-23	14.100	14.300	14.100	14.200	13.239	458,100
2022-05-20	14.100	14.300	14.100	14.200	13.239	759,900
2022-05-19	14.200	14.200	13.800	14.100	13.146	567,100
2022-05-18	14.000	14.300	14.000	14.200	13.239	857,600
2022-05-17	14.100	14.200	13.800	14.000	13.052	455,900
2022-05-13	14.100	14.100	13.800	14.000	13.052	341,400
2022-05-12	14.200	14.200	13.500	13.900	12.959	718,000
2022-05-11	13.800	14.200	13.800	14.000	13.052	1,800,600
2022-05-10	13.300	13.700	13.300	13.700	12.773	245,400
2022-05-09	13.700	13.700	13.400	13.500	12.586	353,000
2022-05-06	13.800	13.800	13.700	13.700	12.773	154,700
2022-05-05	13.700	13.900	13.700	13.800	12.866	187,200
2022-05-03	13.700	14.000	13.600	13.800	12.866	805,200
2022-04-29	14.000	14.100	14.000	14.000	13.052	100,600
2022-04-28	14.100	14.100	13.900	14.100	13.146	663,900
2022-04-27	14.100	14.400	14.100	14.200	13.239	578,200
2022-04-26	14.400	14.500	14.100	14.100	13.146	1,303,600
2022-04-25	14.300	14.700	14.300	14.300	13.332	2,020,500

← NewerPage 18 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.