Global Green Chemicals Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	4.040	4.040	4.000	4.000	3.899	12,804
2025-01-16	4.000	4.120	3.960	4.100	3.996	16,700
2025-01-15	4.020	4.020	3.960	3.980	3.879	13,200
2025-01-14	4.100	4.100	4.100	4.100	3.996	8,017
2025-01-13	4.120	4.200	4.020	4.180	4.074	12,619
2025-01-10	4.020	4.220	4.020	4.100	3.996	90,629
2025-01-09	4.300	4.300	4.220	4.220	4.113	10,400
2025-01-08	4.300	4.340	4.300	4.340	4.230	1,213
2025-01-07	4.240	4.240	4.240	4.240	4.132	8,101
2025-01-06	4.280	4.300	4.220	4.300	4.191	2,710
2025-01-03	4.280	4.320	4.220	4.220	4.113	5,700
2025-01-02	4.120	4.300	4.120	4.180	4.074	19,800
2024-12-30	4.260	4.320	4.200	4.200	4.093	59,200
2024-12-27	4.280	4.340	4.280	4.320	4.210	90,800
2024-12-26	4.280	4.380	4.280	4.380	4.269	10,100
2024-12-25	4.300	4.420	4.220	4.220	4.113	181,500
2024-12-24	4.100	4.320	4.100	4.260	4.152	71,500
2024-12-23	4.420	4.480	4.260	4.260	4.152	14,701
2024-12-20	4.400	4.520	4.400	4.420	4.308	17,600
2024-12-19	4.480	4.540	4.440	4.540	4.425	25,800
2024-12-18	4.520	4.660	4.500	4.500	4.386	61,300
2024-12-17	4.660	4.660	4.560	4.580	4.464	30,410
2024-12-16	4.580	4.600	4.560	4.560	4.444	12,200
2024-12-13	4.580	4.600	4.540	4.600	4.483	20,100
2024-12-12	4.560	4.580	4.560	4.580	4.464	200
2024-12-11	4.620	4.640	4.520	4.560	4.444	251,600
2024-12-09	4.640	4.640	4.620	4.620	4.503	144,000
2024-12-06	4.640	4.640	4.620	4.640	4.522	25,100
2024-12-04	4.640	4.660	4.620	4.620	4.503	100,200
2024-12-03	4.620	4.680	4.600	4.680	4.561	156,000
2024-12-02	4.660	4.680	4.600	4.620	4.503	82,400
2024-11-29	4.560	4.560	4.540	4.560	4.444	111,300
2024-11-28	4.600	4.600	4.020	4.500	4.386	109,900
2024-11-27	4.580	4.600	4.580	4.580	4.464	57,100
2024-11-26	4.620	4.640	4.560	4.620	4.503	61,900
2024-11-25	4.820	4.820	4.680	4.680	4.561	58,200
2024-11-22	4.680	4.780	4.680	4.720	4.600	61,700
2024-11-21	4.560	4.580	4.560	4.580	4.464	2,600
2024-11-20	4.580	4.580	4.580	4.580	4.464	2,106
2024-11-19	4.460	4.580	4.460	4.580	4.464	13,000
2024-11-18	4.540	4.560	4.540	4.540	4.425	7,002
2024-11-15	4.700	4.700	4.500	4.500	4.386	30,302
2024-11-14	4.620	4.780	4.580	4.680	4.561	40,002
2024-11-13	4.520	4.680	4.500	4.600	4.483	38,700
2024-11-12	4.820	4.820	4.500	4.600	4.483	32,102
2024-11-11	4.700	4.700	4.620	4.700	4.581	31,512
2024-11-08	4.920	4.920	4.740	4.780	4.659	60,200
2024-11-07	4.920	5.000	4.760	4.840	4.717	55,100
2024-11-06	4.740	4.940	4.680	4.900	4.776	191,912
2024-11-05	4.640	5.050	4.640	4.700	4.581	132,768
2024-11-04	4.560	4.640	4.520	4.640	4.522	555,912
2024-11-01	4.460	4.600	4.440	4.560	4.444	102,004
2024-10-31	4.480	4.480	4.460	4.480	4.366	23,700
2024-10-30	4.440	4.600	4.440	4.460	4.347	140,604
2024-10-29	4.500	4.540	4.380	4.420	4.308	132,017
2024-10-28	4.480	4.540	4.460	4.540	4.425	48,600
2024-10-25	4.500	4.540	4.480	4.480	4.366	37,700
2024-10-24	4.500	4.580	4.480	4.500	4.386	20,201
2024-10-22	4.540	4.560	4.500	4.500	4.386	7,600
2024-10-21	4.520	4.680	4.380	4.540	4.425	32,001

← NewerPage 8 of 21 · 1,206 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.