Global Green Chemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.940	3.940	3.940	3.940	3.940	15,400
2026-04-17	3.920	3.920	3.840	3.900	3.900	109,503
2026-04-16	3.880	4.020	3.880	3.920	3.920	286,852
2026-04-10	3.920	3.980	3.540	3.960	3.960	132,444
2026-04-09	3.980	3.980	3.860	3.980	3.980	55,602
2026-04-08	4.000	4.020	3.920	3.980	3.980	106,000
2026-04-07	4.080	4.120	3.900	4.100	4.100	22,200
2026-04-03	4.080	4.160	3.860	4.120	4.120	63,041
2026-04-02	4.180	4.180	4.000	4.160	4.160	28,601
2026-04-01	4.160	4.160	4.060	4.120	4.120	40,200
2026-03-31	4.180	4.180	4.040	4.160	4.160	57,801
2026-03-30	4.200	4.200	4.000	4.180	4.180	254,405
2026-03-27	4.000	4.120	3.960	4.000	4.000	233,702
2026-03-26	3.880	4.060	3.860	4.040	4.040	73,068
2026-03-25	4.100	4.100	3.800	3.920	3.920	127,610
2026-03-24	4.200	4.200	3.900	3.900	3.900	124,811
2026-03-23	4.200	4.200	4.000	4.200	4.200	49,700
2026-03-20	4.280	4.440	4.120	4.200	4.200	264,168
2026-03-19	4.100	4.420	4.100	4.280	4.280	171,210
2026-03-18	3.420	3.900	3.420	3.900	3.900	635,252
2026-03-17	3.400	3.400	3.060	3.400	3.400	198,800
2026-03-16	3.060	3.380	3.040	3.340	3.340	596,200
2026-03-13	3.020	3.080	2.960	3.020	3.020	832,004
2026-03-12	2.980	3.020	2.920	2.980	2.980	125,204
2026-03-11	2.980	3.020	2.940	2.940	2.940	127,431
2026-03-10	3.000	3.000	2.940	2.980	2.980	337,300
2026-03-09	2.840	3.040	2.840	2.980	2.980	404,100
2026-03-06	2.800	2.920	2.780	2.880	2.880	49,200
2026-03-05	2.800	2.880	2.800	2.800	2.800	27,700
2026-03-04	2.880	2.880	2.760	2.780	2.780	25,000
2026-03-02	2.960	2.980	2.900	2.900	2.900	127,700
2026-02-27	2.940	2.960	2.940	2.960	2.960	81,401
2026-02-26	2.960	2.960	2.940	2.940	2.940	77,800
2026-02-25	2.940	2.980	2.940	2.940	2.940	83,610
2026-02-24	2.960	2.980	2.940	2.960	2.960	37,400
2026-02-23	2.980	2.980	2.960	2.980	2.980	48,704
2026-02-20	2.980	2.980	2.940	2.980	2.980	15,311
2026-02-19	3.000	3.000	2.880	2.980	2.980	360,023
2026-02-18	3.000	3.000	2.960	2.980	2.980	162,360
2026-02-17	2.940	3.020	2.940	3.000	3.000	58,730
2026-02-16	2.940	3.000	2.940	2.960	2.960	61,605
2026-02-13	2.980	2.980	2.880	2.940	2.940	163,196
2026-02-12	3.040	3.040	2.920	2.980	2.980	101,300
2026-02-11	3.080	3.120	3.000	3.040	3.040	42,904
2026-02-10	3.140	3.140	3.060	3.120	3.120	101,162
2026-02-09	3.220	3.220	3.120	3.180	3.180	159,900
2026-02-06	3.160	3.340	3.160	3.220	3.220	23,702
2026-02-05	3.160	3.220	3.160	3.200	3.200	1,610
2026-02-04	3.220	3.240	3.140	3.180	3.180	19,620
2026-02-03	3.220	3.320	3.180	3.200	3.200	3,800
2026-02-02	3.200	3.240	3.200	3.200	3.200	1,800
2026-01-30	3.220	3.280	3.180	3.180	3.180	17,000
2026-01-29	3.260	3.300	3.200	3.220	3.220	21,000
2026-01-28	3.200	3.260	3.160	3.260	3.260	59,900
2026-01-27	3.280	3.280	3.120	3.220	3.220	36,100
2026-01-26	3.280	3.340	3.260	3.280	3.280	9,800
2026-01-23	3.260	3.380	3.260	3.280	3.280	57,400
2026-01-22	3.240	3.280	3.240	3.280	3.280	3,300
2026-01-21	3.300	3.320	3.220	3.220	3.220	74,700
2026-01-20	3.260	3.400	3.240	3.280	3.280	69,810

← NewerPage 3 of 21 · 1,204 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.