Global Green Chemicals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 3.760 | 3.780 | 3.700 | 3.720 | 3.720 | 83,600 |
| 2025-10-14 | 3.740 | 3.780 | 3.740 | 3.740 | 3.740 | 10,400 |
| 2025-10-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 700 |
| 2025-10-09 | 3.700 | 3.780 | 3.700 | 3.740 | 3.740 | 19,800 |
| 2025-10-08 | 3.720 | 3.760 | 3.720 | 3.720 | 3.720 | 28,900 |
| 2025-10-07 | 3.740 | 3.760 | 3.720 | 3.720 | 3.720 | 24,000 |
| 2025-10-06 | 3.720 | 3.760 | 3.720 | 3.740 | 3.740 | 2,600 |
| 2025-10-03 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 9,000 |
| 2025-10-02 | 3.760 | 3.800 | 3.740 | 3.800 | 3.800 | 8,000 |
| 2025-10-01 | 3.760 | 3.880 | 3.760 | 3.780 | 3.780 | 600 |
| 2025-09-30 | 3.760 | 3.800 | 3.700 | 3.700 | 3.700 | 14,200 |
| 2025-09-29 | 3.820 | 3.820 | 3.700 | 3.800 | 3.800 | 5,300 |
| 2025-09-26 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 3,200 |
| 2025-09-25 | 3.800 | 3.840 | 3.660 | 3.780 | 3.780 | 8,300 |
| 2025-09-24 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 10,202 |
| 2025-09-23 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 5,603 |
| 2025-09-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 400 |
| 2025-09-19 | 3.860 | 3.860 | 3.800 | 3.840 | 3.840 | 103,003 |
| 2025-09-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 2,000 |
| 2025-09-17 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 5,800 |
| 2025-09-16 | 3.880 | 3.960 | 3.840 | 3.900 | 3.900 | 1,200 |
| 2025-09-15 | 3.900 | 3.920 | 3.900 | 3.900 | 3.900 | 28,100 |
| 2025-09-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 600 |
| 2025-09-11 | 3.880 | 3.880 | 3.860 | 3.880 | 3.880 | 6,000 |
| 2025-09-10 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 11,400 |
| 2025-09-09 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 35,000 |
| 2025-09-08 | 3.900 | 3.900 | 3.840 | 3.880 | 3.880 | 14,600 |
| 2025-09-05 | 3.840 | 3.900 | 3.840 | 3.900 | 3.900 | 32,300 |
| 2025-09-04 | 3.820 | 3.860 | 3.800 | 3.860 | 3.860 | 3,600 |
| 2025-09-03 | 3.720 | 3.880 | 3.720 | 3.880 | 3.880 | 23,500 |
| 2025-09-02 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 1,400 |
| 2025-09-01 | 3.840 | 3.840 | 3.740 | 3.740 | 3.740 | 14,400 |
| 2025-08-29 | 3.840 | 3.860 | 3.840 | 3.840 | 3.840 | 37,700 |
| 2025-08-28 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 1,600 |
| 2025-08-27 | 3.860 | 3.900 | 3.860 | 3.860 | 3.860 | 1,300 |
| 2025-08-26 | 3.900 | 3.960 | 3.860 | 3.860 | 3.860 | 11,900 |
| 2025-08-25 | 3.820 | 3.980 | 3.820 | 3.880 | 3.880 | 32,200 |
| 2025-08-22 | 3.820 | 3.900 | 3.820 | 3.860 | 3.860 | 7,200 |
| 2025-08-21 | 3.980 | 3.980 | 3.800 | 3.820 | 3.820 | 25,000 |
| 2025-08-20 | 3.860 | 3.900 | 3.860 | 3.880 | 3.880 | 14,700 |
| 2025-08-19 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 1,300 |
| 2025-08-18 | 3.880 | 3.960 | 3.860 | 3.940 | 3.940 | 22,500 |
| 2025-08-15 | 3.900 | 3.940 | 3.860 | 3.900 | 3.900 | 16,000 |
| 2025-08-14 | 3.900 | 3.940 | 3.880 | 3.880 | 3.880 | 21,200 |
| 2025-08-13 | 3.920 | 3.960 | 3.880 | 3.900 | 3.900 | 23,800 |
| 2025-08-08 | 3.920 | 3.920 | 3.880 | 3.900 | 3.900 | 133,700 |
| 2025-08-07 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 60,200 |
| 2025-08-06 | 3.960 | 3.980 | 3.940 | 3.980 | 3.980 | 1,500 |
| 2025-08-05 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 1,800 |
| 2025-08-04 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 1,900 |
| 2025-08-01 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 20,700 |
| 2025-07-31 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 26,500 |
| 2025-07-30 | 3.980 | 3.980 | 3.940 | 3.980 | 3.980 | 121,400 |
| 2025-07-29 | 3.860 | 3.960 | 3.860 | 3.960 | 3.960 | 3,100 |
| 2025-07-25 | 3.960 | 4.040 | 3.840 | 3.860 | 3.860 | 10,300 |
| 2025-07-24 | 3.940 | 3.960 | 3.880 | 3.900 | 3.900 | 13,800 |
| 2025-07-23 | 4.000 | 4.000 | 3.720 | 3.960 | 3.960 | 47,600 |
| 2025-07-22 | 3.980 | 4.200 | 3.960 | 4.000 | 4.000 | 20,700 |
| 2025-07-21 | 4.020 | 4.120 | 3.920 | 3.920 | 3.920 | 22,500 |
| 2025-07-18 | 4.020 | 4.100 | 3.980 | 4.020 | 4.020 | 65,400 |
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.