Green Tech Ventures PCL (BKK:GTV)
Thailand · Delayed Price · Currency is THB 0.0400
0.00 (0.00%)
Sep 25, 2026, 2:44 PM ICT
Green Tech Ventures PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 11,823,500 |
| Sep 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 2,194,778 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 614,437 |
| Sep 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 818,800 |
| Sep 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 180,200 |
| Sep 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,936,600 |
| Sep 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 216,800 |
| Sep 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,248,797 |
| Sep 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,589,000 |
| Sep 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 898,401 |
| Sep 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,718,608 |
| Sep 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,112,578 |
| Sep 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 8,388,614 |
| Sep 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,105,200 |
| Sep 7, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 727,001 |
| Sep 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 2,324,826 |
| Sep 3, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 907,807 |
| Sep 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,914,451 |
| Sep 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 42,354,602 |
| Aug 31, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,506,300 |
| Aug 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 32,769,500 |
| Aug 27, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 31,004,100 |
| Aug 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,660,000 |
| Aug 25, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 1,604,163 |
| Aug 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,049,520 |
| Aug 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 9,527,400 |
| Aug 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,551,600 |
| Aug 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 28,477,900 |
| Aug 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 7,303,800 |
| Aug 17, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 19,720,300 |
| Aug 14, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 51,404,640 |
| Aug 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 31,576,619 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 278,600 |
| Aug 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 480,700 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 8,345,800 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 535,069 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,577,429 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 283,283 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,176,301 |
| Jul 31, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 327,521 |
| Jul 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 242,820 |
| Jul 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 923,000 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,216,600 |
| Jul 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 2,120,000 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 2,720,300 |
| Jul 21, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 8,049,200 |
| Jul 20, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 91,377,534 |
| Jul 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,336,419 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,082,719 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,760,007 |