Global Green Chemicals PCL (BKK:GGC)
Thailand · Delayed Price · Currency is THB 3.900
+0.040 (1.04%)
Sep 5, 2025, 3:00 PM ICT
BKK:GGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 1.04% | 32,300 |
| Sep 4, 2025 | 3.82 | 3.86 | 3.80 | 3.86 | 3.86 | -0.52% | 4,900 |
| Sep 3, 2025 | 3.72 | 3.88 | 3.72 | 3.88 | 3.88 | -0.51% | 24,200 |
| Sep 2, 2025 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 4.28% | 1,502 |
| Sep 1, 2025 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -2.60% | 14,500 |
| Aug 29, 2025 | 3.84 | 3.86 | 3.84 | 3.84 | 3.84 | -1.54% | 37,701 |
| Aug 28, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 1.04% | 1,700 |
| Aug 27, 2025 | 3.86 | 3.90 | 3.86 | 3.86 | 3.86 | - | 1,502 |
| Aug 26, 2025 | 3.90 | 3.96 | 3.86 | 3.86 | 3.86 | -0.52% | 12,419 |
| Aug 25, 2025 | 3.82 | 3.98 | 3.82 | 3.88 | 3.88 | 0.52% | 32,239 |
| Aug 22, 2025 | 3.82 | 3.90 | 3.82 | 3.86 | 3.86 | 1.05% | 7,200 |
| Aug 21, 2025 | 3.98 | 3.98 | 3.80 | 3.82 | 3.82 | -1.55% | 25,001 |
| Aug 20, 2025 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 14,900 |
| Aug 19, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -1.02% | 1,300 |
| Aug 18, 2025 | 3.88 | 3.96 | 3.86 | 3.94 | 3.94 | 1.03% | 31,700 |
| Aug 15, 2025 | 3.90 | 3.94 | 3.86 | 3.90 | 3.90 | 0.52% | 25,900 |
| Aug 14, 2025 | 3.90 | 3.94 | 3.88 | 3.88 | 3.88 | -0.51% | 21,213 |
| Aug 13, 2025 | 3.92 | 3.96 | 3.88 | 3.90 | 3.90 | - | 25,400 |
| Aug 8, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -1.02% | 133,700 |
| Aug 7, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | -1.01% | 62,200 |
| Aug 6, 2025 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | 1,500 |
| 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 |