Global Green Chemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	13.200	13.500	13.100	13.400	12.447	1,335,800
2022-01-20	13.200	13.400	13.200	13.300	12.354	1,028,100
2022-01-19	13.200	13.300	13.000	13.200	12.261	742,200
2022-01-18	13.300	13.400	13.100	13.100	12.169	1,002,600
2022-01-17	13.200	13.300	13.000	13.200	12.261	1,353,200
2022-01-14	13.000	13.300	12.900	13.200	12.261	1,869,900
2022-01-13	12.700	13.000	12.600	13.000	12.076	1,561,100
2022-01-12	12.600	12.700	12.300	12.600	11.704	481,500
2022-01-11	12.200	12.500	12.100	12.500	11.611	861,500
2022-01-10	11.900	12.300	11.900	12.300	11.425	994,800
2022-01-07	11.600	11.800	11.600	11.800	10.961	412,700
2022-01-06	11.800	11.800	11.600	11.700	10.868	242,800
2022-01-05	11.500	11.800	11.500	11.800	10.961	248,000
2022-01-04	11.300	11.600	11.300	11.600	10.775	182,100
2021-12-30	11.400	11.400	11.300	11.300	10.497	266,200
2021-12-29	11.200	11.400	11.200	11.400	10.589	513,100
2021-12-28	11.400	11.400	11.300	11.300	10.497	48,000
2021-12-27	11.400	11.400	11.100	11.400	10.589	60,600
2021-12-24	11.300	11.400	11.200	11.400	10.589	59,600
2021-12-23	11.200	11.400	11.200	11.300	10.497	92,100
2021-12-22	11.400	11.400	11.200	11.200	10.404	81,200
2021-12-21	11.400	11.500	11.200	11.300	10.497	193,100
2021-12-20	11.600	11.600	11.400	11.500	10.682	130,800
2021-12-17	11.600	11.800	11.500	11.600	10.775	140,300
2021-12-16	11.700	11.800	11.700	11.700	10.868	325,100
2021-12-15	11.500	11.700	11.400	11.600	10.775	334,200
2021-12-14	11.400	11.600	11.300	11.500	10.682	294,900
2021-12-13	11.300	11.600	11.200	11.400	10.589	1,107,400
2021-12-09	11.100	11.200	11.000	11.200	10.404	683,000
2021-12-08	11.300	11.500	11.000	11.000	10.218	1,393,900
2021-12-07	11.300	11.500	11.200	11.300	10.497	620,100
2021-12-03	11.300	11.400	11.200	11.300	10.497	85,000
2021-12-02	11.100	11.300	11.100	11.300	10.497	48,200
2021-12-01	11.000	11.300	11.000	11.200	10.404	205,500
2021-11-30	11.200	11.400	11.100	11.100	10.311	340,700
2021-11-29	11.300	11.500	11.200	11.200	10.404	358,400
2021-11-26	11.600	11.800	11.400	11.400	10.589	1,227,200
2021-11-25	12.300	12.400	11.900	12.000	11.147	1,309,200
2021-11-24	12.200	12.600	12.200	12.500	11.611	281,500
2021-11-23	12.200	12.400	12.200	12.300	11.425	151,100
2021-11-22	12.400	12.400	11.900	12.400	11.518	518,400
2021-11-19	12.700	12.800	12.500	12.500	11.611	333,900
2021-11-18	12.600	12.800	12.600	12.700	11.797	450,300
2021-11-17	12.600	12.700	12.500	12.600	11.704	84,800
2021-11-16	12.400	12.600	12.400	12.600	11.704	1,365,100
2021-11-15	12.300	12.500	12.200	12.400	11.518	773,100
2021-11-12	12.300	12.400	12.100	12.300	11.425	224,500
2021-11-11	12.500	12.500	12.200	12.300	11.425	150,000
2021-11-10	12.400	12.600	12.400	12.500	11.611	293,600
2021-11-09	12.400	12.500	12.400	12.500	11.611	279,400
2021-11-08	13.000	13.000	12.300	12.300	11.425	543,700
2021-11-05	12.200	12.300	12.100	12.100	11.240	393,900
2021-11-04	12.300	12.300	12.100	12.200	11.333	381,100
2021-11-03	12.200	12.500	12.200	12.400	11.518	264,200
2021-11-02	12.500	12.700	12.300	12.400	11.518	726,400
2021-11-01	12.600	12.800	12.600	12.600	11.704	159,900
2021-10-29	12.800	12.900	12.600	12.600	11.704	586,900
2021-10-28	13.000	13.000	12.800	12.800	11.890	568,300
2021-10-27	12.800	13.000	12.800	12.900	11.983	792,400
2021-10-26	13.100	13.100	12.800	12.800	11.890	535,100

← NewerPage 20 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.