Golden Lime PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.160	4.180	4.140	4.140	3.770	9,481
2022-02-08	4.140	4.160	4.140	4.140	3.770	14,222
2022-02-07	4.160	4.160	4.100	4.140	3.770	52,149
2022-02-04	4.160	4.160	4.140	4.160	3.788	6,959
2022-02-03	4.200	4.200	4.140	4.160	3.788	22,796
2022-02-02	4.180	4.180	4.160	4.180	3.806	10,490
2022-02-01	4.180	4.200	4.180	4.180	3.806	15,634
2022-01-31	4.220	4.220	4.200	4.200	3.825	2,319
2022-01-28	4.200	4.220	4.180	4.180	3.806	907
2022-01-27	4.220	4.220	4.160	4.160	3.788	31,370
2022-01-26	4.200	4.220	4.200	4.220	3.843	4,034
2022-01-25	4.220	4.220	4.140	4.180	3.806	46,097
2022-01-24	4.260	4.260	4.200	4.200	3.825	36,615
2022-01-21	4.340	4.340	4.220	4.260	3.879	6,354
2022-01-20	4.240	4.320	4.240	4.240	3.861	14,827
2022-01-19	4.300	4.300	4.240	4.240	3.861	8,069
2022-01-18	4.360	4.360	4.240	4.240	3.861	22,695
2022-01-17	4.260	4.340	4.240	4.320	3.934	9,078
2022-01-14	4.360	4.360	4.240	4.340	3.952	9,885
2022-01-13	4.380	4.380	4.240	4.280	3.897	3,833
2022-01-12	4.400	4.400	4.280	4.280	3.897	2,118
2022-01-11	4.400	4.420	4.240	4.240	3.861	42,869
2022-01-10	4.360	4.360	4.260	4.260	3.879	5,446
2022-01-07	4.360	4.360	4.260	4.260	3.879	24,107
2022-01-06	4.320	4.360	4.320	4.340	3.952	4,740
2022-01-05	4.300	4.340	4.300	4.320	3.934	7,968
2022-01-04	4.360	4.360	4.300	4.300	3.916	10,994
2021-12-30	4.300	4.360	4.280	4.300	3.916	18,660
2021-12-29	4.220	4.240	4.220	4.240	3.861	17,450
2021-12-28	4.240	4.260	4.200	4.220	3.843	24,107
2021-12-27	4.220	4.240	4.180	4.240	3.861	27,738
2021-12-24	4.240	4.240	4.220	4.220	3.843	15,130
2021-12-23	4.260	4.260	4.240	4.240	3.861	12,507
2021-12-22	4.280	4.280	4.240	4.240	3.861	5,144
2021-12-21	4.300	4.300	4.240	4.240	3.861	77,063
2021-12-20	4.280	4.300	4.280	4.280	3.897	16,239
2021-12-17	4.260	4.300	4.260	4.280	3.897	21,989
2021-12-16	4.280	4.280	4.020	4.260	3.879	28,444
2021-12-15	4.280	4.280	4.280	4.280	3.897	504
2021-12-14	4.300	4.300	4.220	4.280	3.897	5,043
2021-12-13	4.300	4.300	4.280	4.280	3.897	36,917
2021-12-09	4.280	4.300	4.280	4.300	3.916	9,380
2021-12-08	4.280	4.300	4.280	4.300	3.916	5,749
2021-12-07	4.260	4.280	4.260	4.280	3.897	2,925
2021-12-03	4.260	4.320	4.220	4.240	3.861	21,485
2021-12-02	4.260	4.320	4.240	4.260	3.879	19,366
2021-12-01	4.280	4.340	4.240	4.300	3.916	113,073
2021-11-30	4.360	4.380	4.320	4.320	3.934	27,133
2021-11-29	4.380	4.400	4.340	4.360	3.970	50,938
2021-11-26	4.400	4.420	4.380	4.400	4.007	43,777
2021-11-25	4.400	4.420	4.400	4.420	4.025	9,179
2021-11-24	4.400	4.420	4.380	4.400	4.007	88,663
2021-11-23	4.400	4.440	4.400	4.440	4.043	10,994
2021-11-22	4.440	4.440	4.380	4.400	4.007	45,693
2021-11-19	4.420	4.440	4.420	4.440	4.043	44,886
2021-11-18	4.420	4.460	4.400	4.440	4.043	62,336
2021-11-17	4.400	4.440	4.400	4.440	4.043	13,415
2021-11-16	4.460	4.460	4.400	4.420	4.025	38,834
2021-11-15	4.480	4.540	4.460	4.460	4.061	62,437
2021-11-12	4.440	4.460	4.440	4.440	4.043	3,833

← NewerPage 19 of 20 · 1,160 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.