Global Green Chemicals PCL (BKK:GGC)
Thailand · Delayed Price · Currency is THB 3.560
-0.040 (-1.11%)
Oct 29, 2025, 3:21 PM ICT
BKK:GGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,100 |
| 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 | - | 2,400 |
| 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% | 8,700 |
| Oct 20, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | - | 2,300 |
| 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 | - | 23,203 |
| Oct 15, 2025 | 3.76 | 3.78 | 3.70 | 3.72 | 3.72 | -0.53% | 86,700 |
| 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 | - | 38,400 |
| 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% | 3,100 |
| 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% | 12,000 |
| 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% | 8,500 |
| Sep 24, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 15,202 |
| 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% | 103,103 |
| Sep 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 3,800 |
| 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 | - | 1,400 |
| 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% | 900 |
| 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% | 37,600 |
| Sep 8, 2025 | 3.90 | 3.90 | 3.84 | 3.88 | 3.88 | -0.51% | 15,300 |
| 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 |