Global Green Chemicals PCL (BKK:GGC)
Thailand · Delayed Price · Currency is THB 3.960
-0.020 (-0.50%)
Jun 2, 2026, 4:37 PM ICT
BKK:GGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | -0.50% | 46,100 |
| May 29, 2026 | 3.96 | 3.98 | 3.92 | 3.98 | 3.98 | -0.50% | 96,600 |
| May 28, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 116,800 |
| May 27, 2026 | 4.00 | 4.06 | 3.98 | 4.02 | 4.02 | 0.50% | 69,600 |
| May 26, 2026 | 3.84 | 4.06 | 3.84 | 4.00 | 4.00 | 2.56% | 261,400 |
| May 25, 2026 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | -2.01% | 15,800 |
| May 22, 2026 | 3.82 | 4.00 | 3.80 | 3.98 | 3.98 | 0.51% | 19,200 |
| May 21, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 9,300 |
| May 20, 2026 | 3.94 | 4.00 | 3.94 | 3.98 | 3.98 | 1.02% | 64,200 |
| May 19, 2026 | 3.92 | 3.98 | 3.92 | 3.94 | 3.94 | -1.01% | 10,701 |
| May 18, 2026 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | 0.51% | 11,600 |
| May 14, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 18,100 |
| May 13, 2026 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 37,500 |
| May 12, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | - | 92,000 |
| May 11, 2026 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | 1.52% | 37,900 |
| May 8, 2026 | 4.06 | 4.06 | 3.88 | 3.94 | 3.94 | -2.48% | 45,100 |
| May 7, 2026 | 4.00 | 4.06 | 3.94 | 4.04 | 4.04 | 1.00% | 108,600 |
| May 6, 2026 | 4.06 | 4.08 | 4.00 | 4.00 | 4.00 | - | 153,135 |
| May 5, 2026 | 4.06 | 4.20 | 3.94 | 4.00 | 4.00 | 1.52% | 263,700 |
| Apr 30, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.50% | 3,401 |
| Apr 29, 2026 | 3.90 | 4.02 | 3.90 | 4.00 | 4.00 | - | 53,350 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.82 | 4.00 | 4.00 | - | 9,725 |
| Apr 27, 2026 | 3.70 | 4.04 | 3.70 | 4.00 | 4.00 | 2.56% | 259,200 |
| Apr 24, 2026 | 3.88 | 4.06 | 3.80 | 3.90 | 3.90 | -2.01% | 18,525 |
| Apr 23, 2026 | 4.02 | 4.06 | 3.98 | 3.98 | 3.98 | -1.00% | 32,404 |
| Apr 22, 2026 | 4.06 | 4.06 | 4.00 | 4.02 | 4.02 | - | 11,815 |
| Apr 21, 2026 | 3.96 | 4.06 | 3.96 | 4.02 | 4.02 | 2.03% | 53,420 |
| Apr 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 15,400 |
| Apr 17, 2026 | 3.92 | 3.92 | 3.84 | 3.90 | 3.90 | -0.51% | 109,503 |
| Apr 16, 2026 | 3.88 | 4.02 | 3.88 | 3.92 | 3.92 | -1.01% | 286,852 |
| Apr 10, 2026 | 3.92 | 3.98 | 3.54 | 3.96 | 3.96 | -0.50% | 132,444 |
| Apr 9, 2026 | 3.98 | 3.98 | 3.86 | 3.98 | 3.98 | - | 55,602 |
| Apr 8, 2026 | 4.00 | 4.02 | 3.92 | 3.98 | 3.98 | -2.93% | 106,000 |
| Apr 7, 2026 | 4.08 | 4.12 | 3.90 | 4.10 | 4.10 | -0.49% | 22,200 |
| Apr 3, 2026 | 4.08 | 4.16 | 3.86 | 4.12 | 4.12 | -0.96% | 63,041 |
| Apr 2, 2026 | 4.18 | 4.18 | 4.00 | 4.16 | 4.16 | 0.97% | 28,601 |
| Apr 1, 2026 | 4.16 | 4.16 | 4.06 | 4.12 | 4.12 | -0.96% | 40,200 |
| Mar 31, 2026 | 4.18 | 4.18 | 4.04 | 4.16 | 4.16 | -0.48% | 57,801 |
| Mar 30, 2026 | 4.20 | 4.20 | 4.00 | 4.18 | 4.18 | 4.50% | 254,405 |
| 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 |