Golden Lime PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	4.120	4.140	4.120	4.120	3.784	261,400
2023-02-06	4.120	4.320	4.120	4.140	3.803	1,544,400
2023-02-03	4.100	4.120	4.080	4.120	3.784	289,400
2023-02-02	4.080	4.120	4.080	4.080	3.748	193,200
2023-02-01	4.080	4.160	4.080	4.100	3.766	193,100
2023-01-31	4.120	4.140	4.080	4.080	3.748	245,200
2023-01-30	4.100	4.240	4.060	4.100	3.766	699,700
2023-01-27	4.080	4.140	4.080	4.080	3.748	147,800
2023-01-26	4.160	4.160	4.080	4.080	3.748	190,800
2023-01-25	4.140	4.180	4.120	4.140	3.803	218,600
2023-01-24	4.160	4.200	4.100	4.140	3.803	360,500
2023-01-23	4.100	4.180	4.100	4.120	3.784	198,100
2023-01-20	4.140	4.180	4.100	4.100	3.766	200,100
2023-01-19	4.200	4.200	4.120	4.140	3.803	194,500
2023-01-18	4.200	4.220	4.160	4.220	3.876	254,900
2023-01-17	4.300	4.300	4.160	4.200	3.858	468,900
2023-01-16	4.280	4.340	4.260	4.260	3.913	739,000
2023-01-13	4.460	4.700	4.260	4.260	3.913	14,776,800
2023-01-12	4.100	4.300	4.080	4.180	3.806	5,399,704
2023-01-11	3.960	4.320	3.920	4.080	3.715	3,976,144
2023-01-10	3.960	3.980	3.900	3.960	3.606	159,170
2023-01-09	3.940	3.960	3.900	3.960	3.606	326,007
2023-01-06	3.940	4.000	3.940	3.980	3.624	271,942
2023-01-05	3.960	3.960	3.920	3.960	3.606	101,373
2023-01-04	4.000	4.000	3.920	3.940	3.588	145,755
2023-01-03	4.020	4.020	3.940	3.980	3.624	62,942
2022-12-30	3.980	4.000	3.940	3.980	3.624	177,629
2022-12-29	3.980	4.000	3.940	4.000	3.642	75,348
2022-12-28	3.960	4.080	3.900	3.960	3.606	534,906
2022-12-27	3.840	3.980	3.840	3.900	3.551	281,928
2022-12-26	3.840	3.880	3.840	3.840	3.497	44,886
2022-12-23	3.840	3.860	3.820	3.840	3.497	129,313
2022-12-22	3.840	3.880	3.840	3.880	3.533	71,919
2022-12-21	3.880	3.880	3.820	3.860	3.515	89,369
2022-12-20	3.900	3.900	3.840	3.860	3.515	268,714
2022-12-19	3.920	3.920	3.880	3.900	3.551	168,148
2022-12-16	3.900	3.940	3.900	3.900	3.551	99,053
2022-12-15	3.960	3.960	3.900	3.900	3.551	413,662
2022-12-14	3.940	4.020	3.940	3.940	3.588	156,750
2022-12-13	3.940	3.960	3.920	3.940	3.588	154,833
2022-12-09	3.940	3.980	3.940	3.940	3.588	112,670
2022-12-08	3.940	4.120	3.920	3.940	3.588	423,446
2022-12-07	3.960	3.980	3.920	3.920	3.570	481,042
2022-12-06	3.960	4.020	3.960	3.960	3.606	117,310
2022-12-02	3.980	4.000	3.960	3.980	3.624	83,922
2022-12-01	4.000	4.020	3.980	3.980	3.624	176,217
2022-11-30	4.000	4.060	4.000	4.020	3.661	151,504
2022-11-29	4.000	4.060	3.960	4.000	3.642	123,463
2022-11-28	4.020	4.020	3.960	3.960	3.606	111,964
2022-11-25	3.940	4.220	3.940	3.960	3.606	807,857
2022-11-24	3.960	3.980	3.940	3.940	3.588	135,063
2022-11-23	3.920	4.160	3.920	3.960	3.606	589,476
2022-11-22	4.000	4.000	3.920	3.920	3.570	454,111
2022-11-21	4.120	4.140	3.980	4.020	3.661	641,525
2022-11-18	4.200	4.200	4.120	4.120	3.752	726,658
2022-11-17	4.240	4.260	4.160	4.200	3.825	560,830
2022-11-16	4.220	4.260	4.200	4.220	3.843	380,981
2022-11-15	4.180	4.280	4.180	4.240	3.861	415,579
2022-11-14	4.140	4.340	4.120	4.180	3.806	797,266
2022-11-11	4.320	4.400	4.140	4.140	3.770	738,258

← NewerPage 15 of 20 · 1,156 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-22	0.0700 THB
2024-11-22	0.0800 THB
2024-04-11	0.0800 THB
2021-05-28	0.0050 THB
2020-11-27	0.2100 THB
2020-05-27	0.0040 THB
2019-11-22	0.0300 THB
2019-08-28	0.0900 THB
2019-05-28	0.0200 THB
2019-04-11	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.