Golden Lime PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 4.400 | 4.580 | 4.360 | 4.480 | 4.080 | 3,690,887 |
| 2022-08-11 | 4.320 | 4.440 | 4.300 | 4.340 | 3.952 | 1,646,782 |
| 2022-08-10 | 4.660 | 4.660 | 4.320 | 4.320 | 3.934 | 3,961,013 |
| 2022-08-09 | 4.740 | 4.940 | 4.680 | 4.680 | 4.262 | 8,166,937 |
| 2022-08-08 | 4.700 | 4.820 | 4.680 | 4.720 | 4.298 | 2,959,992 |
| 2022-08-05 | 4.820 | 4.840 | 4.660 | 4.680 | 4.262 | 4,712,990 |
| 2022-08-04 | 4.840 | 4.960 | 4.740 | 4.740 | 4.316 | 9,674,319 |
| 2022-08-03 | 4.740 | 5.100 | 4.740 | 4.880 | 4.444 | 30,412,929 |
| 2022-08-02 | 4.740 | 4.820 | 4.640 | 4.700 | 4.280 | 11,596,877 |
| 2022-08-01 | 4.540 | 4.900 | 4.500 | 4.900 | 4.462 | 31,021,268 |
| 2022-07-27 | 4.580 | 4.740 | 4.420 | 4.480 | 4.080 | 8,061,630 |
| 2022-07-26 | 4.740 | 4.760 | 4.480 | 4.600 | 4.189 | 9,334,291 |
| 2022-07-25 | 4.040 | 5.050 | 3.940 | 4.800 | 4.371 | 67,403,306 |
| 2022-07-22 | 3.920 | 4.060 | 3.920 | 3.960 | 3.606 | 2,541,891 |
| 2022-07-21 | 3.840 | 4.120 | 3.840 | 3.900 | 3.551 | 2,240,697 |
| 2022-07-20 | 3.860 | 4.260 | 3.840 | 3.880 | 3.533 | 6,391,748 |
| 2022-07-19 | 3.840 | 3.900 | 3.760 | 3.800 | 3.460 | 610,457 |
| 2022-07-18 | 3.840 | 3.980 | 3.800 | 3.840 | 3.497 | 1,938,999 |
| 2022-07-15 | 3.860 | 4.020 | 3.760 | 3.820 | 3.479 | 3,154,871 |
| 2022-07-14 | 4.000 | 4.040 | 3.820 | 3.860 | 3.515 | 969,651 |
| 2022-07-12 | 4.040 | 4.180 | 3.900 | 3.940 | 3.588 | 1,737,463 |
| 2022-07-11 | 4.040 | 4.240 | 4.040 | 4.060 | 3.697 | 1,006,770 |
| 2022-07-08 | 4.140 | 4.200 | 4.040 | 4.040 | 3.679 | 1,424,972 |
| 2022-07-07 | 4.120 | 4.460 | 4.080 | 4.160 | 3.788 | 11,044,318 |
| 2022-07-06 | 3.900 | 4.340 | 3.720 | 3.980 | 3.624 | 6,929,177 |
| 2022-07-05 | 4.280 | 4.400 | 3.980 | 4.040 | 3.679 | 2,360,832 |
| 2022-07-04 | 4.440 | 4.480 | 4.300 | 4.300 | 3.916 | 2,128,027 |
| 2022-07-01 | 4.400 | 5.050 | 4.400 | 4.480 | 4.080 | 24,968,540 |
| 2022-06-30 | 4.620 | 4.760 | 4.220 | 4.220 | 3.843 | 4,131,583 |
| 2022-06-29 | 4.820 | 4.880 | 4.580 | 4.580 | 4.171 | 4,613,231 |
| 2022-06-28 | 4.680 | 5.150 | 4.680 | 4.900 | 4.462 | 15,521,679 |
| 2022-06-27 | 4.760 | 4.780 | 4.480 | 4.580 | 4.171 | 3,109,480 |
| 2022-06-24 | 5.100 | 5.100 | 4.660 | 4.720 | 4.298 | 6,623,544 |
| 2022-06-23 | 5.100 | 5.450 | 5.100 | 5.100 | 4.644 | 12,230,333 |
| 2022-06-22 | 5.350 | 5.350 | 4.940 | 5.050 | 4.599 | 7,227,244 |
| 2022-06-21 | 5.550 | 5.850 | 5.250 | 5.300 | 4.826 | 16,934,547 |
| 2022-06-20 | 5.450 | 5.750 | 5.250 | 5.300 | 4.826 | 11,664,459 |
| 2022-06-17 | 5.800 | 5.900 | 5.250 | 5.550 | 5.054 | 23,696,383 |
| 2022-06-16 | 5.300 | 6.450 | 5.100 | 6.100 | 5.555 | 111,736,927 |
| 2022-06-15 | 4.760 | 5.600 | 4.700 | 5.050 | 4.599 | 20,021,736 |
| 2022-06-14 | 4.440 | 5.200 | 4.180 | 4.600 | 4.189 | 14,508,352 |
| 2022-06-13 | 5.200 | 5.200 | 4.420 | 4.480 | 4.080 | 7,064,946 |
| 2022-06-10 | 5.700 | 6.150 | 5.500 | 5.500 | 5.008 | 34,103,917 |
| 2022-06-09 | 4.020 | 4.940 | 3.900 | 4.940 | 4.499 | 4,781,581 |
| 2022-06-08 | 3.820 | 3.840 | 3.780 | 3.800 | 3.460 | 5,144 |
| 2022-06-07 | 3.980 | 3.980 | 3.780 | 3.820 | 3.479 | 5,951 |
| 2022-06-06 | 3.700 | 3.780 | 3.700 | 3.780 | 3.442 | 2,521 |
| 2022-06-02 | 3.740 | 3.780 | 3.740 | 3.740 | 3.406 | 3,933 |
| 2022-06-01 | 3.680 | 4.100 | 3.680 | 3.700 | 3.369 | 14,020 |
| 2022-05-31 | 3.680 | 3.700 | 3.680 | 3.680 | 3.351 | 2,723 |
| 2022-05-30 | 3.700 | 3.700 | 3.680 | 3.680 | 3.351 | 33,992 |
| 2022-05-27 | 3.680 | 3.740 | 3.680 | 3.700 | 3.369 | 2,925 |
| 2022-05-26 | 3.680 | 3.680 | 3.660 | 3.660 | 3.333 | 2,017 |
| 2022-05-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.369 | 26,024 |
| 2022-05-24 | 3.720 | 3.720 | 3.660 | 3.660 | 3.333 | 31,471 |
| 2022-05-23 | 3.740 | 3.740 | 3.700 | 3.720 | 3.388 | 39,237 |
| 2022-05-20 | 3.760 | 3.760 | 3.720 | 3.760 | 3.424 | 2,824 |
| 2022-05-19 | 3.740 | 3.740 | 3.700 | 3.720 | 3.388 | 17,652 |
| 2022-05-18 | 3.760 | 3.760 | 3.720 | 3.760 | 3.424 | 31,269 |
| 2022-05-17 | 3.760 | 3.800 | 3.760 | 3.780 | 3.442 | 1,513 |
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.