Global Green Chemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.240	4.260	4.140	4.220	4.220	88,702
2026-07-16	4.180	4.220	4.120	4.160	4.160	155,547
2026-07-15	4.140	4.140	4.040	4.120	4.120	17,702
2026-07-14	4.040	4.140	4.000	4.120	4.120	63,003
2026-07-13	4.020	4.040	3.980	4.040	4.040	81,903
2026-07-10	3.900	4.020	3.900	4.020	4.020	53,811
2026-07-09	3.840	3.960	3.820	3.940	3.940	26,328
2026-07-08	3.780	3.900	3.760	3.840	3.840	85,302
2026-07-07	3.760	3.760	3.740	3.760	3.760	5,128
2026-07-06	3.700	3.760	3.700	3.740	3.740	9,500
2026-07-03	3.640	3.740	3.640	3.700	3.700	27,800
2026-07-02	3.580	3.620	3.560	3.620	3.620	86,400
2026-07-01	3.540	3.640	3.540	3.580	3.580	117,700
2026-06-30	3.500	3.540	3.480	3.540	3.540	15,836
2026-06-29	3.500	3.640	3.500	3.540	3.540	63,604
2026-06-26	3.480	3.700	3.480	3.500	3.500	14,002
2026-06-25	3.440	3.480	3.420	3.420	3.420	98,200
2026-06-24	3.480	3.500	3.300	3.440	3.440	33,216
2026-06-23	3.460	3.520	3.440	3.440	3.440	6,500
2026-06-22	3.440	3.580	3.440	3.500	3.500	33,003
2026-06-19	3.600	3.600	3.400	3.480	3.480	120,732
2026-06-18	3.580	3.680	3.580	3.600	3.600	21,300
2026-06-17	3.600	3.620	3.500	3.580	3.580	32,214
2026-06-16	3.600	3.720	3.580	3.580	3.580	22,802
2026-06-15	3.680	3.680	3.600	3.620	3.620	57,416
2026-06-12	3.780	3.800	3.600	3.740	3.740	107,200
2026-06-11	3.780	3.780	3.700	3.780	3.780	59,005
2026-06-10	3.820	3.820	3.780	3.780	3.780	34,103
2026-06-09	3.920	3.920	3.740	3.860	3.860	179,500
2026-06-08	3.920	3.940	3.880	3.880	3.880	22,601
2026-06-05	3.860	3.960	3.860	3.880	3.880	41,700
2026-06-04	3.960	3.960	3.840	3.840	3.840	44,500
2026-06-02	3.940	3.960	3.940	3.960	3.960	46,100
2026-05-29	3.960	3.980	3.920	3.980	3.980	96,600
2026-05-28	4.020	4.020	3.960	4.000	4.000	116,800
2026-05-27	4.000	4.060	3.980	4.020	4.020	69,600
2026-05-26	3.840	4.060	3.840	4.000	4.000	261,400
2026-05-25	3.980	3.980	3.880	3.900	3.900	15,800
2026-05-22	3.820	4.000	3.800	3.980	3.980	19,200
2026-05-21	4.000	4.000	3.960	3.960	3.960	9,300
2026-05-20	3.940	4.000	3.940	3.980	3.980	64,200
2026-05-19	3.920	3.980	3.920	3.940	3.940	10,701
2026-05-18	4.000	4.000	3.940	3.980	3.980	11,600
2026-05-14	3.980	3.980	3.960	3.960	3.960	18,100
2026-05-13	4.000	4.020	3.980	3.980	3.980	37,500
2026-05-12	4.000	4.020	3.980	4.000	4.000	92,000
2026-05-11	4.040	4.040	3.980	4.000	4.000	37,900
2026-05-08	4.060	4.060	3.880	3.940	3.940	45,100
2026-05-07	4.000	4.060	3.940	4.040	4.040	108,600
2026-05-06	4.060	4.080	4.000	4.000	4.000	153,135
2026-05-05	4.060	4.200	3.940	4.000	4.000	263,700
2026-04-30	4.000	4.000	3.940	3.940	3.940	3,401
2026-04-29	3.900	4.020	3.900	4.000	4.000	53,350
2026-04-28	4.000	4.000	3.820	4.000	4.000	9,725
2026-04-27	3.700	4.040	3.700	4.000	4.000	259,200
2026-04-24	3.880	4.060	3.800	3.900	3.900	18,525
2026-04-23	4.020	4.060	3.980	3.980	3.980	32,404
2026-04-22	4.060	4.060	4.000	4.020	4.020	11,815
2026-04-21	3.960	4.060	3.960	4.020	4.020	53,420
2026-04-20	3.940	3.940	3.940	3.940	3.940	15,400

← NewerPage 2 of 21 · 1,205 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.