Global Green Chemicals PCL (BKK:GGC)
Thailand · Delayed Price · Currency is THB 3.980
+0.020 (0.51%)
Aug 6, 2025, 3:53 PM ICT
BKK:GGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 0.51% | 1,801 |
| Aug 4, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | - | 1,900 |
| Aug 1, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.50% | 20,702 |
| Jul 31, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 26,503 |
| Jul 30, 2025 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | 121,400 |
| Jul 29, 2025 | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | 2.59% | 3,100 |
| Jul 25, 2025 | 3.96 | 4.04 | 3.84 | 3.86 | 3.86 | -1.03% | 10,300 |
| Jul 24, 2025 | 3.94 | 3.96 | 3.88 | 3.90 | 3.90 | -1.52% | 13,800 |
| Jul 23, 2025 | 4.00 | 4.00 | 3.72 | 3.96 | 3.96 | -1.00% | 47,607 |
| Jul 22, 2025 | 3.98 | 4.20 | 3.96 | 4.00 | 4.00 | 2.04% | 20,799 |
| Jul 21, 2025 | 4.02 | 4.12 | 3.92 | 3.92 | 3.92 | -2.49% | 22,505 |
| Jul 18, 2025 | 4.02 | 4.10 | 3.98 | 4.02 | 4.02 | 1.01% | 65,402 |
| Jul 17, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | - | 5,604 |
| Jul 16, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | - | 17,120 |
| Jul 15, 2025 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | -0.50% | 19,000 |
| Jul 14, 2025 | 4.02 | 4.02 | 3.94 | 4.00 | 4.00 | 0.50% | 11,100 |
| Jul 11, 2025 | 3.90 | 4.02 | 3.90 | 3.98 | 3.98 | 0.51% | 1,202 |
| Jul 9, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 8, 2025 | 3.94 | 4.00 | 3.94 | 3.96 | 3.96 | -0.50% | 28,400 |
| Jul 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | 305 |
| Jul 4, 2025 | 3.96 | 3.96 | 3.88 | 3.96 | 3.96 | - | 13,720 |
| Jul 3, 2025 | 4.00 | 4.00 | 3.84 | 3.96 | 3.96 | -0.50% | 34,100 |
| Jul 2, 2025 | 3.88 | 4.00 | 3.88 | 3.98 | 3.98 | 3.11% | 5,100 |
| Jul 1, 2025 | 3.84 | 3.90 | 3.82 | 3.86 | 3.86 | -2.53% | 11,200 |
| Jun 30, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 2.59% | 200 |
| Jun 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 100 |
| Jun 26, 2025 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 1.05% | 1,993 |
| Jun 25, 2025 | 3.76 | 3.86 | 3.76 | 3.82 | 3.82 | -2.55% | 4,800 |
| Jun 24, 2025 | 4.00 | 4.00 | 3.70 | 3.92 | 3.92 | -1.01% | 79,108 |
| Jun 23, 2025 | 3.92 | 3.96 | 3.70 | 3.96 | 3.96 | -1.98% | 86,300 |
| Jun 20, 2025 | 4.06 | 4.06 | 3.94 | 4.04 | 4.04 | -0.49% | 3,100 |
| Jun 19, 2025 | 4.04 | 4.12 | 3.92 | 4.06 | 4.06 | 0.50% | 12,800 |
| Jun 18, 2025 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -1.94% | 13,800 |
| Jun 17, 2025 | 4.16 | 4.18 | 4.12 | 4.12 | 4.12 | 2.49% | 6,300 |
| Jun 16, 2025 | 4.10 | 4.20 | 4.02 | 4.02 | 4.02 | -4.29% | 10,800 |
| Jun 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 1,000 |
| Jun 12, 2025 | 4.30 | 4.36 | 4.10 | 4.10 | 4.10 | -5.96% | 14,500 |
| Jun 11, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.81% | 500 |
| Jun 10, 2025 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | - | 3,600 |
| Jun 9, 2025 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -3.67% | 17,600 |
| Jun 6, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | 200 |
| Jun 5, 2025 | 4.42 | 4.56 | 4.30 | 4.40 | 4.40 | -2.22% | 38,500 |
| Jun 4, 2025 | 4.68 | 4.68 | 4.50 | 4.50 | 4.50 | -1.75% | 2,200 |
| May 30, 2025 | 4.70 | 4.70 | 4.40 | 4.58 | 4.58 | 0.44% | 13,700 |
| May 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 10,000 |
| May 28, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | 300 |
| May 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 26, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | - | 4,901 |
| May 23, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -1.75% | 59,100 |
| May 22, 2025 | 4.58 | 4.58 | 4.50 | 4.58 | 4.58 | - | 49,800 |