Global Green Chemicals PCL (BKK:GGC)
Thailand · Delayed Price · Currency is THB 3.520
-0.080 (-2.22%)
Nov 19, 2025, 3:46 PM ICT
BKK:GGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.69% | 911 |
| Nov 17, 2025 | 3.54 | 3.62 | 3.54 | 3.54 | 3.54 | 1.14% | 3,725 |
| Nov 14, 2025 | 3.46 | 3.68 | 3.46 | 3.50 | 3.50 | 2.94% | 17,000 |
| Nov 13, 2025 | 3.38 | 3.50 | 3.38 | 3.40 | 3.40 | -1.16% | 2,900 |
| Nov 12, 2025 | 3.42 | 3.48 | 3.42 | 3.44 | 3.44 | -1.71% | 1,801 |
| Nov 11, 2025 | 3.46 | 3.50 | 3.40 | 3.50 | 3.50 | 1.16% | 10,700 |
| Nov 10, 2025 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | -1.14% | 1,100 |
| Nov 7, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | 406 |
| Nov 6, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | 5,100 |
| Nov 5, 2025 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | -2.23% | 12,200 |
| Nov 4, 2025 | 3.52 | 3.60 | 3.50 | 3.58 | 3.58 | 1.13% | 3,700 |
| Nov 3, 2025 | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | -0.56% | 1,900 |
| Oct 31, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 7,819 |
| Oct 30, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 10,843 |
| Oct 29, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 15,126 |
| Oct 28, 2025 | 3.64 | 3.64 | 3.56 | 3.60 | 3.60 | -1.64% | 24,100 |
| Oct 27, 2025 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | -1.08% | 36,400 |
| Oct 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,300 |
| Oct 22, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 32,300 |
| Oct 21, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -1.08% | 5,300 |
| Oct 20, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | - | 1,601 |
| Oct 17, 2025 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | - | 15,200 |
| Oct 16, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | - | 20,103 |
| Oct 15, 2025 | 3.76 | 3.78 | 3.70 | 3.72 | 3.72 | -0.53% | 83,600 |
| Oct 14, 2025 | 3.74 | 3.78 | 3.74 | 3.74 | 3.74 | - | 10,400 |
| Oct 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 700 |
| Oct 9, 2025 | 3.70 | 3.78 | 3.70 | 3.74 | 3.74 | 0.54% | 19,800 |
| Oct 8, 2025 | 3.72 | 3.76 | 3.72 | 3.72 | 3.72 | - | 28,900 |
| Oct 7, 2025 | 3.74 | 3.76 | 3.72 | 3.72 | 3.72 | -0.53% | 24,000 |
| Oct 6, 2025 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | 0.54% | 2,600 |
| Oct 3, 2025 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -2.11% | 9,000 |
| Oct 2, 2025 | 3.76 | 3.80 | 3.74 | 3.80 | 3.80 | 0.53% | 8,000 |
| Oct 1, 2025 | 3.76 | 3.88 | 3.76 | 3.78 | 3.78 | 2.16% | 600 |
| Sep 30, 2025 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 14,200 |
| Sep 29, 2025 | 3.82 | 3.82 | 3.70 | 3.80 | 3.80 | -0.52% | 5,300 |
| Sep 26, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 1.06% | 3,200 |
| Sep 25, 2025 | 3.80 | 3.84 | 3.66 | 3.78 | 3.78 | -0.53% | 8,300 |
| Sep 24, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 10,202 |
| Sep 23, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.52% | 5,603 |
| Sep 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 400 |
| Sep 19, 2025 | 3.86 | 3.86 | 3.80 | 3.84 | 3.84 | -0.52% | 103,003 |
| Sep 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 2,000 |
| Sep 17, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -1.03% | 5,800 |
| Sep 16, 2025 | 3.88 | 3.96 | 3.84 | 3.90 | 3.90 | - | 1,200 |
| Sep 15, 2025 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | - | 28,100 |
| Sep 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 600 |
| Sep 11, 2025 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | 0.52% | 6,000 |
| Sep 10, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.05% | 11,400 |
| Sep 9, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -1.55% | 35,000 |
| Sep 8, 2025 | 3.90 | 3.90 | 3.84 | 3.88 | 3.88 | -0.51% | 14,600 |