Global Green Chemicals PCL (BKK:GGC)
Thailand · Delayed Price · Currency is THB 3.280
+0.020 (0.61%)
Jan 20, 2026, 4:36 PM ICT
BKK:GGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | 1.21% | 701 |
| Jan 15, 2026 | 3.30 | 3.38 | 3.26 | 3.30 | 3.30 | 0.61% | 18,100 |
| Jan 14, 2026 | 3.28 | 3.40 | 3.26 | 3.28 | 3.28 | -0.61% | 32,200 |
| Jan 13, 2026 | 3.30 | 3.40 | 3.28 | 3.30 | 3.30 | -0.60% | 21,956 |
| Jan 12, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -1.78% | 9,103 |
| Jan 9, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 1,000 |
| Jan 8, 2026 | 3.42 | 3.52 | 3.34 | 3.40 | 3.40 | -3.41% | 19,603 |
| Jan 7, 2026 | 3.36 | 3.58 | 3.36 | 3.52 | 3.52 | 4.76% | 31,500 |
| Jan 6, 2026 | 3.40 | 3.40 | 3.30 | 3.36 | 3.36 | -1.75% | 114,500 |
| Jan 5, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 1.18% | 600 |
| Dec 30, 2025 | 3.40 | 3.46 | 3.30 | 3.38 | 3.38 | 2.42% | 7,100 |
| Dec 29, 2025 | 3.34 | 3.38 | 3.26 | 3.30 | 3.30 | -2.37% | 17,111 |
| Dec 26, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -1.74% | 500 |
| Dec 25, 2025 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | 1,000 |
| Dec 24, 2025 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | -1.14% | 6,100 |
| Dec 23, 2025 | 3.34 | 3.50 | 3.34 | 3.50 | 3.50 | 4.79% | 15,400 |
| Dec 22, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 46,100 |
| Dec 19, 2025 | 3.42 | 3.44 | 3.30 | 3.32 | 3.32 | -2.92% | 34,500 |
| Dec 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 200 |
| Dec 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 200 |
| Dec 16, 2025 | 3.34 | 3.44 | 3.34 | 3.42 | 3.42 | 2.40% | 5,400 |
| Dec 15, 2025 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -4.57% | 9,400 |
| Dec 12, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 4.79% | 2,500 |
| Dec 11, 2025 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | - | 38,300 |
| Dec 9, 2025 | 3.40 | 3.42 | 3.34 | 3.34 | 3.34 | -2.91% | 12,100 |
| Dec 8, 2025 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -1.71% | 300 |
| Dec 4, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.74% | 276 |
| Dec 3, 2025 | 3.50 | 3.56 | 3.34 | 3.44 | 3.44 | -3.37% | 23,800 |
| Dec 2, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | -2.20% | 521 |
| Dec 1, 2025 | 3.50 | 3.64 | 3.48 | 3.64 | 3.64 | 1.68% | 5,400 |
| Nov 28, 2025 | 3.56 | 3.66 | 3.54 | 3.58 | 3.58 | -0.56% | 12,901 |
| Nov 27, 2025 | 3.56 | 3.64 | 3.54 | 3.60 | 3.60 | -2.70% | 11,700 |
| Nov 26, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | - | 400 |
| Nov 25, 2025 | 3.44 | 3.70 | 3.44 | 3.70 | 3.70 | - | 500 |
| Nov 24, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 2.21% | 301 |
| Nov 20, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 2.84% | 901 |
| Nov 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | 300 |
| 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 |