Global Green Chemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	4.000	4.000	3.960	3.980	3.980	5,600
2025-07-16	3.900	3.980	3.900	3.980	3.980	17,100
2025-07-15	4.000	4.000	3.940	3.980	3.980	18,500
2025-07-14	4.020	4.020	3.940	4.000	4.000	11,100
2025-07-11	3.900	4.020	3.900	3.980	3.980	1,200
2025-07-09	3.960	3.960	3.960	3.960	3.960	0
2025-07-08	3.940	4.000	3.940	3.960	3.960	28,400
2025-07-07	3.980	3.980	3.980	3.980	3.980	300
2025-07-04	3.960	3.960	3.880	3.960	3.960	13,700
2025-07-03	4.000	4.000	3.840	3.960	3.960	34,100
2025-07-02	3.880	4.000	3.880	3.980	3.980	5,100
2025-07-01	3.840	3.860	3.820	3.860	3.860	8,700
2025-06-30	3.980	3.980	3.960	3.960	3.960	200
2025-06-27	3.860	3.860	3.860	3.860	3.860	100
2025-06-26	3.780	3.860	3.780	3.860	3.860	1,900
2025-06-25	3.760	3.860	3.760	3.820	3.820	4,800
2025-06-24	4.000	4.000	3.700	3.920	3.920	79,100
2025-06-23	3.920	3.960	3.700	3.960	3.960	86,300
2025-06-20	4.060	4.060	3.940	4.040	4.040	3,100
2025-06-19	4.040	4.120	3.920	4.060	4.060	12,800
2025-06-18	4.120	4.120	4.040	4.040	4.040	13,800
2025-06-17	4.160	4.180	4.120	4.120	4.120	6,300
2025-06-16	4.100	4.200	4.020	4.020	4.020	10,800
2025-06-13	4.200	4.200	4.200	4.200	4.200	1,000
2025-06-12	4.300	4.360	4.100	4.100	4.100	14,500
2025-06-11	4.360	4.360	4.360	4.360	4.360	500
2025-06-10	4.120	4.200	4.120	4.200	4.200	3,600
2025-06-09	4.500	4.500	4.200	4.200	4.200	17,600
2025-06-06	4.360	4.360	4.360	4.360	4.360	200
2025-06-05	4.420	4.560	4.300	4.400	4.400	38,500
2025-06-04	4.680	4.680	4.500	4.500	4.500	2,200
2025-05-30	4.700	4.700	4.400	4.580	4.580	13,700
2025-05-29	4.560	4.560	4.560	4.560	4.560	10,000
2025-05-28	4.560	4.560	4.560	4.560	4.560	300
2025-05-27	4.500	4.500	4.500	4.500	4.500	0
2025-05-26	4.580	4.580	4.500	4.500	4.500	4,900
2025-05-23	4.560	4.580	4.500	4.500	4.500	53,800
2025-05-22	4.580	4.580	4.500	4.580	4.580	49,800
2025-05-21	4.600	4.600	4.500	4.580	4.580	134,200
2025-05-20	4.780	4.780	4.700	4.700	4.700	7,100
2025-05-19	4.800	4.800	4.500	4.740	4.740	21,400
2025-05-16	4.720	4.720	4.400	4.720	4.720	93,800
2025-05-15	4.300	4.620	4.300	4.620	4.620	10,900
2025-05-14	4.280	4.420	4.140	4.420	4.420	33,800
2025-05-13	4.620	4.740	4.120	4.120	4.120	61,800
2025-05-09	4.540	4.720	4.540	4.620	4.620	11,600
2025-05-08	4.660	4.660	4.560	4.660	4.660	7,300
2025-05-07	4.500	4.620	4.500	4.580	4.580	20,300
2025-05-06	4.620	4.620	4.440	4.600	4.600	1,800
2025-05-02	4.320	4.560	4.300	4.440	4.440	27,100
2025-04-30	4.600	4.600	4.540	4.540	4.540	500
2025-04-29	4.540	4.540	4.380	4.400	4.400	900
2025-04-28	4.600	4.600	4.360	4.400	4.400	1,100
2025-04-25	4.520	4.520	4.380	4.440	4.440	16,100
2025-04-24	4.280	4.500	4.280	4.440	4.440	6,400
2025-04-23	4.300	4.320	4.120	4.280	4.280	12,200
2025-04-22	4.140	4.300	4.140	4.200	4.200	7,500
2025-04-21	4.100	4.180	4.080	4.180	4.180	4,101
2025-04-18	4.200	4.500	4.060	4.080	4.080	7,700
2025-04-17	3.960	4.100	3.840	4.040	4.040	8,501

← NewerPage 6 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.