Green Tech Ventures PCL (BKK:GTV)
Thailand · Delayed Price · Currency is THB 0.0300
0.00 (0.00%)
Jul 21, 2026, 4:36 PM ICT
Green Tech Ventures PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,727,800 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 2,977,615 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 3,590,800 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,621,800 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 895,742 |
| Jul 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,112,149 |
| Jul 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,285,842 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,453,801 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 10,882,700 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 2,032,684 |
| Jun 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 9,367,000 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,338,357 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 853,221 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,117,151 |
| Jun 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 4,472,924 |
| Jun 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,206,600 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,244,610 |
| Jun 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,621,340 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,571,500 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 5,051,600 |
| Jun 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 7,036,000 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 2,944,002 |
| Jun 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,643,101 |
| Jun 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,762,460 |
| Jun 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,212,488 |
| Jun 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,813,570 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,825,331 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,752,345 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,765,229 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,245,542 |
| May 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,943,345 |
| May 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 10,222,100 |
| May 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 5,134,000 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,155,191 |
| May 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 466,334 |
| May 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,770,389 |
| May 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 166,441 |
| May 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,117,100 |
| May 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,880,960 |
| May 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,439,879 |
| May 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,688,532 |
| May 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,139,825 |
| May 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 3,910,400 |
| May 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 4,971,008 |
| May 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,955,583 |
| May 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,091,000 |