Global Green Chemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	14.100	14.400	14.100	14.200	13.239	691,800
2022-04-21	14.300	14.300	14.100	14.100	13.146	496,800
2022-04-20	14.100	14.200	14.000	14.200	13.239	591,600
2022-04-19	14.000	14.200	13.900	14.000	13.052	632,500
2022-04-18	14.100	14.100	13.900	14.000	13.052	571,500
2022-04-12	14.000	14.000	13.900	14.000	13.052	759,800
2022-04-11	13.700	14.200	13.700	14.000	13.052	1,415,400
2022-04-08	13.600	14.000	13.600	13.700	12.773	1,708,800
2022-04-07	13.500	13.700	13.500	13.600	12.680	762,300
2022-04-05	13.400	13.700	13.300	13.500	12.586	551,400
2022-04-04	13.400	13.400	13.300	13.400	12.493	140,600
2022-04-01	13.300	13.400	13.300	13.300	12.400	144,200
2022-03-31	13.400	13.500	13.300	13.300	12.400	112,700
2022-03-30	13.400	13.500	13.400	13.400	12.493	398,400
2022-03-29	13.200	13.500	13.200	13.400	12.493	268,900
2022-03-28	13.300	13.500	13.300	13.400	12.493	63,100
2022-03-25	13.400	13.500	13.300	13.300	12.400	67,600
2022-03-24	13.400	13.500	13.400	13.400	12.493	62,600
2022-03-23	13.400	13.500	13.400	13.400	12.493	61,503
2022-03-22	13.600	13.600	13.400	13.400	12.493	38,100
2022-03-21	13.400	13.600	13.400	13.400	12.493	468,700
2022-03-18	13.300	13.600	13.300	13.400	12.493	409,000
2022-03-17	13.200	13.400	13.000	13.300	12.400	513,300
2022-03-16	13.000	13.100	12.900	13.100	12.213	124,400
2022-03-15	12.900	13.200	12.900	12.900	12.027	93,700
2022-03-14	13.100	13.200	12.900	13.200	12.307	75,500
2022-03-11	12.600	13.200	12.600	13.200	12.307	239,100
2022-03-10	12.800	13.100	12.800	12.800	11.934	288,500
2022-03-09	12.400	12.900	12.400	12.800	11.934	503,300
2022-03-08	13.000	13.300	12.500	12.600	11.747	579,000
2022-03-07	13.200	13.400	12.700	13.000	12.120	474,700
2022-03-04	13.500	13.500	13.200	13.200	12.307	298,100
2022-03-03	13.400	13.500	12.900	13.500	12.586	465,100
2022-03-02	13.600	13.600	13.300	13.400	12.493	251,900
2022-03-01	13.200	13.500	13.200	13.500	12.586	639,000
2022-02-28	12.800	13.200	12.700	13.200	12.307	166,100
2022-02-25	12.700	13.100	12.700	12.900	12.027	361,600
2022-02-24	13.300	13.300	12.800	12.800	11.934	587,800
2022-02-23	13.400	13.700	13.200	13.600	12.633	774,000
2022-02-22	13.400	13.400	13.200	13.300	12.354	206,400
2022-02-21	13.800	13.800	13.300	13.400	12.447	511,800
2022-02-18	13.600	13.800	13.600	13.700	12.726	553,300
2022-02-17	13.300	13.700	13.300	13.600	12.633	480,500
2022-02-15	13.100	13.600	13.100	13.500	12.540	460,100
2022-02-14	13.500	13.700	13.300	13.400	12.447	1,214,700
2022-02-11	13.200	13.600	13.200	13.600	12.633	870,000
2022-02-10	13.300	13.600	13.300	13.500	12.540	447,100
2022-02-09	13.200	13.300	12.800	13.300	12.354	1,296,200
2022-02-08	13.500	13.700	13.300	13.300	12.354	871,800
2022-02-07	13.700	13.900	13.600	13.700	12.726	2,476,100
2022-02-04	13.700	13.900	13.700	13.700	12.726	339,800
2022-02-03	13.500	13.800	13.500	13.700	12.726	628,200
2022-02-02	13.500	13.600	13.500	13.500	12.540	291,100
2022-02-01	13.800	13.800	13.400	13.600	12.633	623,400
2022-01-31	13.800	14.000	13.700	13.900	12.912	593,500
2022-01-28	13.500	13.700	13.400	13.600	12.633	795,100
2022-01-27	13.700	14.000	13.700	13.800	12.819	1,514,500
2022-01-26	13.800	13.900	13.600	13.800	12.819	1,083,700
2022-01-25	13.900	14.100	13.600	13.600	12.633	4,616,700
2022-01-24	13.600	13.900	13.500	13.900	12.912	2,208,800

← NewerPage 19 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.