Green Tech Ventures PCL (BKK:GTV)
Thailand · Delayed Price · Currency is THB 0.0200
-0.0100 (-33.33%)
Nov 9, 2026, 4:39 PM ICT
Green Tech Ventures PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,652,600 |
| Nov 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,041,016 |
| Nov 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,403,100 |
| Nov 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 607,800 |
| Nov 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,580,000 |
| Nov 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 194,300 |
| Oct 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,966,000 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 580,000 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,046,700 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 2,029,033 |
| Oct 26, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -33.33% | 5,690,100 |
| Oct 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 25,972,201 |
| Oct 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 357,400 |
| Oct 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,190,000 |
| Oct 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,268,901 |
| Oct 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,662,700 |
| Oct 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 323,803 |
| Oct 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 226,800 |
| Oct 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 672,700 |
| Oct 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 2,201,201 |
| Oct 7, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 2,504,200 |
| Oct 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 103,200 |
| Oct 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 1,324,807 |
| Oct 2, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 332,186 |
| Oct 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 2,619,415 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 89,070,459 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,070,100 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 760,700 |
| Sep 25, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 12,240,300 |
| 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 |