Skip to main content
logo
Green Tech Ventures PCL (BKK:GTV)
Thailand flag Thailand · Delayed Price · Currency is THB
0.0800
-0.0100 (-11.11%)
Sep 12, 2025, 4:36 PM ICT

Green Tech Ventures PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20250.070.090.070.080.08-11.11%2,440,269
Sep 11, 20250.090.090.070.090.09-10,676,700
Sep 10, 20250.090.090.080.090.0912.50%2,844,200
Sep 9, 20250.080.090.080.080.08-11.11%1,622,301
Sep 8, 20250.080.090.080.090.09-987,700
Sep 5, 20250.080.090.070.090.0912.50%1,190,500
Sep 4, 20250.080.090.070.080.0814.29%8,335,000
Sep 3, 20250.070.080.070.070.07-12.50%14,916,200
Sep 2, 20250.070.080.060.080.0814.29%4,720,700
Sep 1, 20250.080.080.070.070.07-12.50%12,166,939
Aug 29, 20250.070.080.070.080.08-13,392,400
Aug 28, 20250.080.090.070.080.08-13,457,812
Aug 27, 20250.080.090.070.080.08-17,553,760
Aug 26, 20250.090.090.080.080.08-11.11%2,730,900
Aug 25, 20250.080.090.080.090.09-1,795,400
Aug 22, 20250.080.090.080.090.09-970,000
Aug 21, 20250.080.090.080.090.09-1,051,800
Aug 20, 20250.080.090.080.090.09-7,519,500
Aug 19, 20250.080.090.080.090.0912.50%1,718,417
Aug 18, 20250.090.090.080.080.08-11.11%1,603,600
Aug 15, 20250.080.090.070.090.09-26,297,200
Aug 14, 20250.080.090.070.090.0912.50%5,472,250
Aug 13, 20250.080.080.070.080.08-8,798,102
Aug 8, 20250.090.090.080.080.08-11.11%6,657,450
Aug 7, 20250.080.090.080.090.09-2,392,061
Aug 6, 20250.080.090.070.090.0912.50%3,329,500
Aug 5, 20250.090.090.080.080.08-11.11%1,058,200
Aug 4, 20250.080.090.080.090.09-4,339,212
Aug 1, 20250.080.090.080.090.0912.50%5,013,755
Jul 31, 20250.080.090.080.080.08-11.11%1,418,828
Jul 30, 20250.090.090.080.090.09-353,300
Jul 29, 20250.080.090.070.090.0912.50%5,001,620
Jul 25, 20250.090.090.080.080.08-11.11%29,853,202
Jul 24, 20250.100.100.090.090.09-1,374,645
Jul 23, 20250.100.110.090.090.09-10.00%5,838,900
Jul 22, 20250.100.100.090.100.10-2,236,100
Jul 21, 20250.100.110.090.100.10-8,781,800
Jul 18, 20250.090.110.080.100.1011.11%44,668,901
Jul 17, 20250.080.090.070.090.0912.50%1,017,700
Jul 16, 20250.080.090.070.080.08-11.11%18,978,884
Jul 15, 20250.080.090.080.090.09-1,147,401
Jul 14, 20250.080.090.080.090.09-11,347,900
Jul 11, 20250.080.090.080.090.0912.50%1,007,900
Jul 9, 20250.080.090.080.080.08-11.11%512,400
Jul 8, 20250.080.090.070.090.0912.50%2,122,700
Jul 7, 20250.080.080.070.080.08-1,434,400
Jul 4, 20250.070.090.070.080.08-3,305,100
Jul 3, 20250.070.080.070.080.08-5,972,500
Jul 2, 20250.070.080.070.080.0814.29%388,150
Jul 1, 20250.070.080.070.070.07-12.50%1,208,700