Global Green Chemicals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 3.940 | 3.940 | 3.740 | 3.940 | 3.940 | 91,601 |
| 2025-04-11 | 3.940 | 4.100 | 3.940 | 3.960 | 3.960 | 25,600 |
| 2025-04-10 | 3.880 | 4.140 | 3.860 | 4.140 | 4.140 | 8,800 |
| 2025-04-09 | 3.860 | 4.080 | 3.820 | 3.880 | 3.880 | 22,600 |
| 2025-04-08 | 3.860 | 3.940 | 3.840 | 3.880 | 3.880 | 139,900 |
| 2025-04-04 | 4.480 | 4.480 | 4.400 | 4.460 | 4.460 | 19,100 |
| 2025-04-03 | 4.620 | 4.640 | 4.420 | 4.480 | 4.480 | 78,300 |
| 2025-04-02 | 4.860 | 5.000 | 4.600 | 4.640 | 4.640 | 268,100 |
| 2025-04-01 | 5.100 | 5.100 | 4.860 | 4.860 | 4.860 | 112,402 |
| 2025-03-31 | 4.960 | 5.150 | 4.860 | 4.880 | 4.880 | 110,800 |
| 2025-03-28 | 4.960 | 5.450 | 4.960 | 4.960 | 4.960 | 44,601 |
| 2025-03-27 | 4.840 | 5.050 | 4.840 | 4.960 | 4.960 | 136,000 |
| 2025-03-26 | 4.840 | 5.050 | 4.820 | 4.840 | 4.840 | 132,300 |
| 2025-03-25 | 4.620 | 4.880 | 4.600 | 4.800 | 4.800 | 26,444 |
| 2025-03-24 | 4.300 | 4.660 | 4.300 | 4.660 | 4.660 | 39,858 |
| 2025-03-21 | 4.460 | 4.540 | 4.440 | 4.540 | 4.540 | 58,401 |
| 2025-03-20 | 4.300 | 4.500 | 4.200 | 4.200 | 4.200 | 64,903 |
| 2025-03-19 | 4.200 | 4.300 | 4.200 | 4.280 | 4.280 | 20,900 |
| 2025-03-18 | 4.020 | 4.200 | 4.020 | 4.180 | 4.180 | 47,402 |
| 2025-03-17 | 3.540 | 4.100 | 3.540 | 4.060 | 4.060 | 135,501 |
| 2025-03-14 | 3.540 | 3.760 | 3.540 | 3.540 | 3.540 | 5,200 |
| 2025-03-13 | 3.720 | 3.720 | 3.560 | 3.660 | 3.660 | 4,300 |
| 2025-03-12 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 29,801 |
| 2025-03-11 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 2,310 |
| 2025-03-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2025-03-07 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 2,000 |
| 2025-03-06 | 3.520 | 3.720 | 3.520 | 3.720 | 3.720 | 700 |
| 2025-03-05 | 3.240 | 3.780 | 3.240 | 3.520 | 3.520 | 22,630 |
| 2025-03-04 | 3.800 | 3.800 | 3.500 | 3.500 | 3.500 | 3,400 |
| 2025-03-03 | 3.200 | 3.800 | 3.200 | 3.700 | 3.700 | 5,900 |
| 2025-02-28 | 3.540 | 3.780 | 3.540 | 3.780 | 3.780 | 1,700 |
| 2025-02-27 | 3.520 | 3.820 | 3.500 | 3.780 | 3.780 | 14,300 |
| 2025-02-26 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 75,500 |
| 2025-02-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,112 |
| 2025-02-24 | 3.940 | 4.020 | 3.940 | 4.000 | 4.000 | 3,003 |
| 2025-02-21 | 3.900 | 4.000 | 3.900 | 3.940 | 3.840 | 59,305 |
| 2025-02-20 | 4.100 | 4.100 | 4.000 | 4.000 | 3.899 | 4,027 |
| 2025-02-19 | 3.960 | 4.000 | 3.960 | 4.000 | 3.899 | 65,405 |
| 2025-02-18 | 3.900 | 4.000 | 3.840 | 3.920 | 3.821 | 16,401 |
| 2025-02-17 | 4.020 | 4.060 | 3.900 | 3.900 | 3.801 | 48,602 |
| 2025-02-14 | 4.040 | 4.100 | 4.040 | 4.060 | 3.957 | 31,300 |
| 2025-02-13 | 4.060 | 4.080 | 4.060 | 4.080 | 3.976 | 16,900 |
| 2025-02-11 | 4.100 | 4.120 | 4.100 | 4.100 | 3.996 | 9,700 |
| 2025-02-10 | 4.060 | 4.120 | 4.040 | 4.100 | 3.996 | 33,900 |
| 2025-02-07 | 3.920 | 4.060 | 3.880 | 3.900 | 3.801 | 14,912 |
| 2025-02-06 | 3.960 | 4.000 | 3.960 | 3.980 | 3.879 | 10,200 |
| 2025-02-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.899 | 10,800 |
| 2025-02-04 | 4.000 | 4.000 | 3.980 | 4.000 | 3.899 | 2,200 |
| 2025-02-03 | 4.000 | 4.000 | 4.000 | 4.000 | 3.899 | 25,700 |
| 2025-01-31 | 4.100 | 4.100 | 4.100 | 4.100 | 3.996 | 100 |
| 2025-01-30 | 4.080 | 4.100 | 4.080 | 4.100 | 3.996 | 7,507 |
| 2025-01-29 | 4.060 | 4.060 | 4.020 | 4.040 | 3.938 | 11,700 |
| 2025-01-28 | 4.120 | 4.120 | 4.060 | 4.080 | 3.976 | 26,800 |
| 2025-01-27 | 4.280 | 4.300 | 4.140 | 4.140 | 4.035 | 15,800 |
| 2025-01-24 | 4.100 | 4.460 | 3.920 | 4.120 | 4.015 | 127,600 |
| 2025-01-23 | 4.100 | 4.100 | 3.940 | 3.940 | 3.840 | 45,110 |
| 2025-01-22 | 4.100 | 4.120 | 4.040 | 4.120 | 4.015 | 11,400 |
| 2025-01-21 | 4.000 | 4.100 | 4.000 | 4.000 | 3.899 | 28,600 |
| 2025-01-20 | 4.000 | 4.000 | 3.940 | 4.000 | 3.899 | 7,200 |
| 2025-01-17 | 4.040 | 4.040 | 4.000 | 4.000 | 3.899 | 12,804 |
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.