Global Green Chemicals PCL (BKK:GGC)
Thailand · Delayed Price · Currency is THB 6.90
+0.05 (0.73%)
Sep 9, 2026, 2:08 PM ICT
BKK:GGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6.75 | 7.00 | 6.75 | 6.85 | 6.85 | 1.48% | 160,487 |
| Sep 7, 2026 | 6.45 | 6.75 | 6.45 | 6.75 | 6.75 | 6.30% | 116,532 |
| Sep 4, 2026 | 6.20 | 6.45 | 6.20 | 6.35 | 6.35 | 1.60% | 108,505 |
| Sep 3, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 3.31% | 120,159 |
| Sep 2, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 1.68% | 95,700 |
| Sep 1, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 76,802 |
| Aug 31, 2026 | 5.80 | 5.90 | 5.55 | 5.90 | 5.90 | 0.85% | 35,902 |
| Aug 28, 2026 | 5.60 | 5.85 | 5.50 | 5.85 | 5.85 | 2.63% | 65,200 |
| Aug 27, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 17,100 |
| Aug 26, 2026 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 0.87% | 80,585 |
| Aug 25, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | 0.88% | 136,300 |
| Aug 24, 2026 | 5.55 | 5.75 | 5.55 | 5.70 | 5.70 | 1.79% | 26,915 |
| Aug 21, 2026 | 5.45 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 71,702 |
| Aug 20, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 90,891 |
| Aug 19, 2026 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | - | 80,454 |
| Aug 18, 2026 | 5.15 | 5.60 | 5.15 | 5.50 | 5.50 | 5.77% | 282,802 |
| Aug 17, 2026 | 4.86 | 5.25 | 4.86 | 5.20 | 5.20 | 8.33% | 245,901 |
| Aug 14, 2026 | 4.60 | 4.88 | 4.54 | 4.80 | 4.80 | 4.80% | 129,305 |
| Aug 13, 2026 | 4.28 | 4.58 | 4.26 | 4.58 | 4.58 | 6.51% | 239,500 |
| Aug 11, 2026 | 4.26 | 4.30 | 4.22 | 4.30 | 4.30 | 0.94% | 251,200 |
| Aug 10, 2026 | 4.24 | 4.32 | 4.18 | 4.26 | 4.26 | - | 215,800 |
| Aug 7, 2026 | 4.26 | 4.30 | 4.10 | 4.26 | 4.26 | 0.47% | 267,400 |
| Aug 6, 2026 | 4.20 | 4.26 | 4.14 | 4.24 | 4.24 | 0.95% | 269,600 |
| Aug 5, 2026 | 4.02 | 4.20 | 4.02 | 4.20 | 4.20 | 3.45% | 54,500 |
| Aug 4, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 1.50% | 800 |
| Aug 3, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | -0.50% | 30,100 |
| Jul 31, 2026 | 4.02 | 4.02 | 3.98 | 4.02 | 4.02 | 1.01% | 33,300 |
| Jul 30, 2026 | 4.00 | 4.08 | 3.98 | 3.98 | 3.98 | -0.50% | 96,701 |
| Jul 27, 2026 | 4.06 | 4.08 | 4.00 | 4.00 | 4.00 | -2.44% | 64,300 |
| Jul 24, 2026 | 4.26 | 4.26 | 4.08 | 4.10 | 4.10 | -4.21% | 5,600 |
| Jul 23, 2026 | 4.26 | 4.36 | 4.00 | 4.28 | 4.28 | -1.83% | 108,724 |
| Jul 22, 2026 | 4.30 | 4.40 | 4.26 | 4.36 | 4.36 | 1.87% | 54,070 |
| Jul 21, 2026 | 4.24 | 4.30 | 4.20 | 4.28 | 4.28 | 0.47% | 78,600 |
| Jul 20, 2026 | 4.08 | 4.30 | 4.00 | 4.26 | 4.26 | 0.95% | 68,543 |
| Jul 17, 2026 | 4.24 | 4.26 | 4.14 | 4.22 | 4.22 | 1.44% | 88,702 |
| Jul 16, 2026 | 4.18 | 4.22 | 4.12 | 4.16 | 4.16 | 0.97% | 155,547 |
| Jul 15, 2026 | 4.14 | 4.14 | 4.04 | 4.12 | 4.12 | - | 17,702 |
| Jul 14, 2026 | 4.04 | 4.14 | 4.00 | 4.12 | 4.12 | 1.98% | 63,003 |
| Jul 13, 2026 | 4.02 | 4.04 | 3.98 | 4.04 | 4.04 | 0.50% | 81,903 |
| Jul 10, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 2.03% | 53,811 |
| Jul 9, 2026 | 3.84 | 3.96 | 3.82 | 3.94 | 3.94 | 2.60% | 26,328 |
| Jul 8, 2026 | 3.78 | 3.90 | 3.76 | 3.84 | 3.84 | 2.13% | 85,302 |
| Jul 7, 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | 5,128 |
| Jul 6, 2026 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | 1.08% | 9,500 |
| Jul 3, 2026 | 3.64 | 3.74 | 3.64 | 3.70 | 3.70 | 2.21% | 27,800 |
| Jul 2, 2026 | 3.58 | 3.62 | 3.56 | 3.62 | 3.62 | 1.12% | 86,400 |
| Jul 1, 2026 | 3.54 | 3.64 | 3.54 | 3.58 | 3.58 | 1.13% | 117,700 |
| Jun 30, 2026 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | - | 15,836 |
| Jun 29, 2026 | 3.50 | 3.64 | 3.50 | 3.54 | 3.54 | 1.14% | 63,604 |
| Jun 26, 2026 | 3.48 | 3.70 | 3.48 | 3.50 | 3.50 | 2.34% | 14,002 |