Global Green Chemicals PCL (BKK:GGC)
Thailand · Delayed Price · Currency is THB 6.30
-0.05 (-0.79%)
Oct 29, 2026, 4:35 PM ICT
BKK:GGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.25 | 6.30 | 5.90 | 6.30 | 6.30 | -0.79% | 11,300 |
| Oct 28, 2026 | 6.65 | 6.70 | 6.25 | 6.35 | 6.35 | -4.51% | 63,101 |
| Oct 27, 2026 | 6.45 | 6.65 | 6.40 | 6.65 | 6.65 | 3.91% | 38,100 |
| Oct 26, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 4.07% | 22,400 |
| Oct 22, 2026 | 6.05 | 6.15 | 5.90 | 6.15 | 6.15 | 1.65% | 38,780 |
| Oct 21, 2026 | 6.15 | 6.20 | 5.85 | 6.05 | 6.05 | - | 30,700 |
| Oct 20, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 24,002 |
| Oct 19, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 29,840 |
| Oct 15, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | 1.72% | 13,600 |
| Oct 14, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 24,201 |
| Oct 12, 2026 | 5.85 | 5.90 | 5.75 | 5.85 | 5.85 | 1.74% | 51,300 |
| Oct 9, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 36,402 |
| Oct 8, 2026 | 5.50 | 5.90 | 5.50 | 5.80 | 5.80 | - | 41,400 |
| Oct 7, 2026 | 5.85 | 5.85 | 5.45 | 5.80 | 5.80 | -0.85% | 22,654 |
| Oct 6, 2026 | 5.90 | 6.00 | 5.75 | 5.85 | 5.85 | -0.85% | 52,301 |
| Oct 5, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | 31,902 |
| Oct 2, 2026 | 5.55 | 5.95 | 5.15 | 5.85 | 5.85 | 8.33% | 137,401 |
| Oct 1, 2026 | 5.55 | 6.40 | 5.40 | 5.40 | 5.40 | -4.42% | 70,100 |
| Sep 30, 2026 | 6.45 | 6.45 | 5.15 | 5.65 | 5.65 | -12.40% | 58,077 |
| Sep 29, 2026 | 6.85 | 6.85 | 6.45 | 6.45 | 6.45 | -6.52% | 7,310 |
| Sep 28, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 7,800 |
| Sep 25, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 55,900 |
| Sep 24, 2026 | 7.00 | 7.05 | 6.85 | 6.90 | 6.90 | - | 78,310 |
| Sep 23, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 2.22% | 45,110 |
| Sep 22, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | - | 105,412 |
| Sep 21, 2026 | 6.35 | 7.00 | 6.30 | 6.75 | 6.75 | 8.00% | 185,201 |
| Sep 18, 2026 | 6.10 | 6.25 | 5.95 | 6.25 | 6.25 | 5.04% | 39,410 |
| Sep 17, 2026 | 5.85 | 6.05 | 5.85 | 5.95 | 5.95 | 2.59% | 87,210 |
| Sep 16, 2026 | 6.50 | 6.50 | 5.30 | 5.80 | 5.80 | -12.78% | 283,605 |
| Sep 15, 2026 | 6.25 | 6.75 | 6.20 | 6.65 | 6.65 | -2.21% | 20,500 |
| Sep 14, 2026 | 6.85 | 6.85 | 6.70 | 6.80 | 6.80 | - | 29,200 |
| Sep 11, 2026 | 7.05 | 7.05 | 6.60 | 6.80 | 6.80 | -3.55% | 473,750 |
| Sep 10, 2026 | 6.95 | 7.05 | 6.85 | 7.05 | 7.05 | 2.17% | 141,109 |
| Sep 9, 2026 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | 0.73% | 135,752 |
| 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 |