Golden Lime PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	4.140	4.360	4.140	4.140	3.770	349,005
2022-11-09	4.280	4.280	4.140	4.140	3.770	379,468
2022-11-08	4.300	4.320	4.260	4.280	3.897	126,186
2022-11-07	4.340	4.340	4.260	4.260	3.879	278,902
2022-11-04	4.320	4.340	4.300	4.300	3.916	217,876
2022-11-03	4.340	4.360	4.300	4.300	3.916	146,965
2022-11-02	4.280	4.460	4.260	4.320	3.934	706,383
2022-11-01	4.320	4.320	4.240	4.260	3.879	191,247
2022-10-31	4.300	4.360	4.260	4.280	3.897	201,939
2022-10-28	4.320	4.400	4.240	4.340	3.952	339,019
2022-10-27	4.380	4.380	4.280	4.280	3.897	122,454
2022-10-26	4.340	4.400	4.300	4.300	3.916	171,275
2022-10-25	4.420	4.440	4.320	4.340	3.952	546,305
2022-10-21	4.460	4.480	4.380	4.380	3.989	490,222
2022-10-20	4.400	4.580	4.380	4.440	4.043	1,286,782
2022-10-19	4.500	4.520	4.340	4.380	3.989	1,095,131
2022-10-18	4.320	4.620	4.280	4.400	4.007	2,307,372
2022-10-17	4.240	4.460	4.180	4.280	3.897	1,284,865
2022-10-12	4.280	4.820	4.140	4.220	3.843	6,899,521
2022-10-11	4.280	4.320	4.200	4.260	3.879	249,246
2022-10-10	4.340	4.360	4.260	4.280	3.897	353,141
2022-10-07	4.480	4.480	4.320	4.380	3.989	354,654
2022-10-06	4.500	4.540	4.460	4.480	4.080	263,973
2022-10-05	4.540	4.540	4.380	4.400	4.007	323,082
2022-10-04	4.600	4.620	4.380	4.460	4.061	1,305,644
2022-10-03	4.440	4.700	4.440	4.540	4.134	1,452,307
2022-09-30	4.280	4.500	4.200	4.420	4.025	1,002,433
2022-09-29	4.500	4.600	4.280	4.380	3.989	1,039,250
2022-09-28	4.460	4.560	4.340	4.500	4.098	1,006,064
2022-09-27	4.840	4.840	4.460	4.460	4.061	1,611,377
2022-09-26	4.800	4.880	4.720	4.720	4.298	449,269
2022-09-23	4.880	4.900	4.780	4.820	4.389	761,861
2022-09-22	4.800	4.880	4.780	4.860	4.426	411,847
2022-09-21	4.800	4.840	4.780	4.780	4.353	280,112
2022-09-20	4.800	4.940	4.780	4.800	4.371	2,093,933
2022-09-19	5.150	5.300	4.760	4.760	4.335	5,170,329
2022-09-16	5.350	5.550	5.150	5.150	4.690	4,984,528
2022-09-15	5.150	5.600	5.150	5.400	4.917	9,084,540
2022-09-14	5.100	5.200	5.100	5.150	4.690	606,019
2022-09-13	5.150	5.350	5.150	5.200	4.735	1,862,440
2022-09-12	5.200	5.200	5.100	5.100	4.644	1,018,168
2022-09-09	5.150	5.250	5.150	5.200	4.735	548,524
2022-09-08	5.300	5.350	5.150	5.150	4.690	1,086,961
2022-09-07	5.350	5.450	5.150	5.200	4.735	3,459,595
2022-09-06	5.250	5.400	5.150	5.350	4.872	2,224,256
2022-09-05	5.050	5.200	5.000	5.150	4.690	1,019,883
2022-09-02	5.200	5.300	4.960	5.100	4.644	1,858,808
2022-09-01	5.350	5.350	5.100	5.150	4.690	1,384,120
2022-08-31	5.550	5.550	5.250	5.350	4.872	1,841,963
2022-08-30	5.400	5.650	5.400	5.500	5.008	2,183,000
2022-08-29	5.150	5.550	5.100	5.350	4.872	2,676,249
2022-08-26	5.450	5.600	5.250	5.350	4.872	2,283,567
2022-08-25	5.300	5.500	5.300	5.450	4.963	2,279,532
2022-08-24	5.950	6.150	5.200	5.350	4.872	13,066,030
2022-08-23	5.850	6.000	5.650	5.900	5.373	10,093,328
2022-08-22	5.900	6.200	5.800	5.850	5.327	20,647,525
2022-08-19	5.950	6.250	5.700	5.950	5.418	24,575,051
2022-08-18	6.200	6.650	5.750	6.000	5.464	88,549,124
2022-08-17	4.460	5.700	4.460	5.700	5.191	40,066,974
2022-08-16	4.520	4.540	4.380	4.400	4.007	1,334,594

← NewerPage 16 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.