Global Green Chemicals PCL (BKK:GGC)
Thailand · Delayed Price · Currency is THB 4.280
+0.020 (0.47%)
Jul 21, 2026, 12:12 PM ICT
BKK:GGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.08 | 4.28 | 4.00 | 4.28 | - | 1.42% | 1,000 |
| 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 |
| Jun 25, 2026 | 3.44 | 3.48 | 3.42 | 3.42 | 3.42 | -0.58% | 98,200 |
| Jun 24, 2026 | 3.48 | 3.50 | 3.30 | 3.44 | 3.44 | - | 33,216 |
| Jun 23, 2026 | 3.46 | 3.52 | 3.44 | 3.44 | 3.44 | -1.71% | 6,500 |
| Jun 22, 2026 | 3.44 | 3.58 | 3.44 | 3.50 | 3.50 | 0.57% | 33,003 |
| Jun 19, 2026 | 3.60 | 3.60 | 3.40 | 3.48 | 3.48 | -3.33% | 120,732 |
| Jun 18, 2026 | 3.58 | 3.68 | 3.58 | 3.60 | 3.60 | 0.56% | 21,300 |
| Jun 17, 2026 | 3.60 | 3.62 | 3.50 | 3.58 | 3.58 | - | 32,214 |
| Jun 16, 2026 | 3.60 | 3.72 | 3.58 | 3.58 | 3.58 | -1.10% | 22,802 |
| Jun 15, 2026 | 3.68 | 3.68 | 3.60 | 3.62 | 3.62 | -3.21% | 57,416 |
| Jun 12, 2026 | 3.78 | 3.80 | 3.60 | 3.74 | 3.74 | -1.06% | 107,200 |
| Jun 11, 2026 | 3.78 | 3.78 | 3.70 | 3.78 | 3.78 | - | 59,005 |
| Jun 10, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -2.07% | 34,103 |
| Jun 9, 2026 | 3.92 | 3.92 | 3.74 | 3.86 | 3.86 | -0.52% | 179,500 |
| Jun 8, 2026 | 3.92 | 3.94 | 3.88 | 3.88 | 3.88 | - | 22,601 |
| Jun 5, 2026 | 3.86 | 3.96 | 3.86 | 3.88 | 3.88 | 1.04% | 41,700 |
| Jun 4, 2026 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | -3.03% | 44,500 |
| 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 |