Global Green Chemicals PCL (BKK:GGC)
Thailand · Delayed Price · Currency is THB 4.000
-0.040 (-0.99%)
At close: Mar 27, 2026
BKK:GGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.00 | 4.12 | 3.96 | 4.00 | 4.00 | -0.99% | 233,702 |
| Mar 26, 2026 | 3.88 | 4.06 | 3.86 | 4.04 | 4.04 | 3.06% | 73,068 |
| Mar 25, 2026 | 4.10 | 4.10 | 3.80 | 3.92 | 3.92 | 0.51% | 127,610 |
| Mar 24, 2026 | 4.20 | 4.20 | 3.90 | 3.90 | 3.90 | -7.14% | 124,811 |
| Mar 23, 2026 | 4.20 | 4.20 | 4.00 | 4.20 | 4.20 | - | 49,700 |
| Mar 20, 2026 | 4.28 | 4.44 | 4.12 | 4.20 | 4.20 | -1.87% | 264,168 |
| Mar 19, 2026 | 4.10 | 4.42 | 4.10 | 4.28 | 4.28 | 9.74% | 171,210 |
| Mar 18, 2026 | 3.42 | 3.90 | 3.42 | 3.90 | 3.90 | 14.71% | 635,252 |
| Mar 17, 2026 | 3.40 | 3.40 | 3.06 | 3.40 | 3.40 | 1.80% | 198,800 |
| Mar 16, 2026 | 3.06 | 3.38 | 3.04 | 3.34 | 3.34 | 10.60% | 596,200 |
| Mar 13, 2026 | 3.02 | 3.08 | 2.96 | 3.02 | 3.02 | 1.34% | 832,004 |
| Mar 12, 2026 | 2.98 | 3.02 | 2.92 | 2.98 | 2.98 | 1.36% | 125,204 |
| Mar 11, 2026 | 2.98 | 3.02 | 2.94 | 2.94 | 2.94 | -1.34% | 127,431 |
| Mar 10, 2026 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | - | 337,300 |
| Mar 9, 2026 | 2.84 | 3.04 | 2.84 | 2.98 | 2.98 | 3.47% | 404,100 |
| Mar 6, 2026 | 2.80 | 2.92 | 2.78 | 2.88 | 2.88 | 2.86% | 49,200 |
| Mar 5, 2026 | 2.80 | 2.88 | 2.80 | 2.80 | 2.80 | 0.72% | 27,700 |
| Mar 4, 2026 | 2.88 | 2.88 | 2.76 | 2.78 | 2.78 | -4.14% | 25,000 |
| Mar 2, 2026 | 2.96 | 2.98 | 2.90 | 2.90 | 2.90 | -2.03% | 127,700 |
| Feb 27, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.68% | 81,401 |
| Feb 26, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | - | 77,800 |
| Feb 25, 2026 | 2.94 | 2.98 | 2.94 | 2.94 | 2.94 | -0.68% | 83,610 |
| Feb 24, 2026 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | -0.67% | 37,400 |
| Feb 23, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | - | 48,704 |
| Feb 20, 2026 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | - | 15,311 |
| Feb 19, 2026 | 3.00 | 3.00 | 2.88 | 2.98 | 2.98 | - | 360,023 |
| Feb 18, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 162,360 |
| Feb 17, 2026 | 2.94 | 3.02 | 2.94 | 3.00 | 3.00 | 1.35% | 58,730 |
| Feb 16, 2026 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | 0.68% | 61,605 |
| Feb 13, 2026 | 2.98 | 2.98 | 2.88 | 2.94 | 2.94 | -1.34% | 163,196 |
| Feb 12, 2026 | 3.04 | 3.04 | 2.92 | 2.98 | 2.98 | -1.97% | 101,300 |
| Feb 11, 2026 | 3.08 | 3.12 | 3.00 | 3.04 | 3.04 | -2.56% | 42,904 |
| Feb 10, 2026 | 3.14 | 3.14 | 3.06 | 3.12 | 3.12 | -1.89% | 101,162 |
| Feb 9, 2026 | 3.22 | 3.22 | 3.12 | 3.18 | 3.18 | -1.24% | 159,900 |
| Feb 6, 2026 | 3.16 | 3.34 | 3.16 | 3.22 | 3.22 | 0.63% | 23,702 |
| Feb 5, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | 1,610 |
| Feb 4, 2026 | 3.22 | 3.24 | 3.14 | 3.18 | 3.18 | -0.63% | 19,620 |
| Feb 3, 2026 | 3.22 | 3.32 | 3.18 | 3.20 | 3.20 | - | 3,800 |
| Feb 2, 2026 | 3.20 | 3.24 | 3.20 | 3.20 | 3.20 | 0.63% | 1,800 |
| Jan 30, 2026 | 3.22 | 3.28 | 3.18 | 3.18 | 3.18 | -1.24% | 17,000 |
| Jan 29, 2026 | 3.26 | 3.30 | 3.20 | 3.22 | 3.22 | -1.23% | 21,000 |
| Jan 28, 2026 | 3.20 | 3.26 | 3.16 | 3.26 | 3.26 | 1.24% | 59,900 |
| Jan 27, 2026 | 3.28 | 3.28 | 3.12 | 3.22 | 3.22 | -1.83% | 36,100 |
| Jan 26, 2026 | 3.28 | 3.34 | 3.26 | 3.28 | 3.28 | - | 9,800 |
| Jan 23, 2026 | 3.26 | 3.38 | 3.26 | 3.28 | 3.28 | - | 57,400 |
| Jan 22, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.86% | 3,300 |
| Jan 21, 2026 | 3.30 | 3.32 | 3.22 | 3.22 | 3.22 | -1.83% | 74,700 |
| Jan 20, 2026 | 3.26 | 3.40 | 3.24 | 3.28 | 3.28 | 0.61% | 69,810 |
| Jan 19, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -2.40% | 63,319 |
| Jan 16, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | 1.21% | 701 |