Global Green Chemicals Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4.500 | 4.620 | 4.500 | 4.500 | 4.386 | 26,100 |
| 2024-10-17 | 4.500 | 4.680 | 4.460 | 4.500 | 4.386 | 6,300 |
| 2024-10-16 | 4.640 | 4.640 | 4.500 | 4.500 | 4.386 | 13,701 |
| 2024-10-15 | 4.520 | 4.720 | 4.480 | 4.560 | 4.444 | 157,502 |
| 2024-10-11 | 4.660 | 4.660 | 4.520 | 4.640 | 4.522 | 15,800 |
| 2024-10-10 | 4.580 | 4.660 | 4.580 | 4.640 | 4.522 | 17,600 |
| 2024-10-09 | 4.680 | 4.700 | 4.480 | 4.640 | 4.522 | 76,400 |
| 2024-10-08 | 4.620 | 4.640 | 4.560 | 4.640 | 4.522 | 32,403 |
| 2024-10-07 | 4.680 | 4.680 | 4.580 | 4.580 | 4.464 | 3,400 |
| 2024-10-04 | 4.600 | 4.620 | 4.500 | 4.600 | 4.483 | 56,900 |
| 2024-10-03 | 4.680 | 4.700 | 4.580 | 4.600 | 4.483 | 74,202 |
| 2024-10-02 | 4.840 | 4.840 | 4.680 | 4.700 | 4.581 | 53,249 |
| 2024-10-01 | 4.820 | 4.880 | 4.680 | 4.740 | 4.620 | 63,901 |
| 2024-09-30 | 4.700 | 4.780 | 4.580 | 4.680 | 4.561 | 145,400 |
| 2024-09-27 | 4.800 | 4.800 | 4.600 | 4.700 | 4.581 | 46,401 |
| 2024-09-26 | 4.840 | 4.840 | 4.640 | 4.720 | 4.600 | 102,617 |
| 2024-09-25 | 4.860 | 4.860 | 4.680 | 4.840 | 4.717 | 73,307 |
| 2024-09-24 | 4.540 | 4.800 | 4.480 | 4.740 | 4.620 | 243,139 |
| 2024-09-23 | 4.580 | 4.680 | 4.500 | 4.540 | 4.425 | 26,903 |
| 2024-09-20 | 4.600 | 4.840 | 4.480 | 4.580 | 4.464 | 28,658 |
| 2024-09-19 | 4.700 | 4.700 | 4.460 | 4.560 | 4.444 | 270,445 |
| 2024-09-18 | 4.640 | 4.660 | 4.600 | 4.660 | 4.542 | 36,500 |
| 2024-09-17 | 4.620 | 4.660 | 4.620 | 4.660 | 4.542 | 160,205 |
| 2024-09-16 | 4.700 | 4.700 | 4.640 | 4.640 | 4.522 | 65,703 |
| 2024-09-13 | 4.680 | 4.700 | 4.580 | 4.580 | 4.464 | 6,719 |
| 2024-09-12 | 4.520 | 4.900 | 4.500 | 4.660 | 4.542 | 225,617 |
| 2024-09-11 | 4.620 | 4.640 | 4.500 | 4.540 | 4.425 | 17,703 |
| 2024-09-10 | 4.700 | 4.800 | 4.560 | 4.580 | 4.464 | 86,200 |
| 2024-09-09 | 4.900 | 4.900 | 4.680 | 4.680 | 4.561 | 103,511 |
| 2024-09-06 | 4.880 | 4.980 | 4.640 | 4.720 | 4.600 | 140,743 |
| 2024-09-05 | 4.620 | 4.800 | 4.580 | 4.800 | 4.678 | 445,600 |
| 2024-09-04 | 4.520 | 4.680 | 4.480 | 4.580 | 4.464 | 94,300 |
| 2024-09-03 | 4.460 | 4.960 | 4.460 | 4.500 | 4.386 | 174,050 |
| 2024-09-02 | 4.600 | 4.600 | 4.380 | 4.460 | 4.347 | 70,440 |
| 2024-08-30 | 4.620 | 4.620 | 4.540 | 4.620 | 4.503 | 36,338 |
| 2024-08-29 | 4.840 | 4.840 | 4.620 | 4.620 | 4.503 | 66,101 |
| 2024-08-28 | 4.840 | 4.860 | 4.840 | 4.840 | 4.717 | 42,600 |
| 2024-08-27 | 4.800 | 5.000 | 4.800 | 4.980 | 4.854 | 15,700 |
| 2024-08-26 | 4.720 | 5.000 | 4.720 | 4.780 | 4.659 | 119,500 |
| 2024-08-23 | 4.720 | 4.720 | 4.680 | 4.680 | 4.561 | 60,519 |
| 2024-08-22 | 4.640 | 4.840 | 4.640 | 4.780 | 4.659 | 107,900 |
| 2024-08-21 | 4.560 | 4.980 | 4.500 | 4.980 | 4.854 | 32,300 |
| 2024-08-20 | 4.680 | 4.680 | 4.520 | 4.560 | 4.444 | 12,401 |
| 2024-08-19 | 4.520 | 4.880 | 4.480 | 4.500 | 4.386 | 17,102 |
| 2024-08-16 | 4.620 | 4.760 | 4.480 | 4.760 | 4.639 | 5,904 |
| 2024-08-15 | 4.760 | 4.760 | 4.640 | 4.640 | 4.522 | 19,111 |
| 2024-08-14 | 4.880 | 4.880 | 4.800 | 4.800 | 4.678 | 1,300 |
| 2024-08-13 | 4.840 | 4.860 | 4.840 | 4.860 | 4.737 | 300 |
| 2024-08-09 | 5.300 | 5.300 | 4.800 | 4.980 | 4.854 | 10,600 |
| 2024-08-08 | 5.050 | 5.200 | 5.050 | 5.050 | 4.922 | 2,200 |
| 2024-08-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.873 | 3,100 |
| 2024-08-06 | 4.760 | 4.980 | 4.760 | 4.980 | 4.854 | 3,400 |
| 2024-08-05 | 4.840 | 4.840 | 4.760 | 4.800 | 4.678 | 40,600 |
| 2024-08-02 | 4.840 | 4.860 | 4.800 | 4.800 | 4.678 | 24,800 |
| 2024-08-01 | 4.840 | 4.980 | 4.840 | 4.980 | 4.854 | 1,605 |
| 2024-07-31 | 4.840 | 5.000 | 4.800 | 4.860 | 4.737 | 10,214 |
| 2024-07-30 | 4.980 | 5.050 | 4.840 | 5.000 | 4.873 | 26,402 |
| 2024-07-26 | 5.000 | 5.300 | 4.800 | 4.880 | 4.756 | 10,302 |
| 2024-07-25 | 5.300 | 5.350 | 4.900 | 4.940 | 4.815 | 91,541 |
| 2024-07-24 | 5.500 | 5.850 | 5.350 | 5.400 | 5.263 | 12,000 |
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.