Global Green Chemicals PCL (BKK:GGC)
Thailand
· Delayed Price · Currency is THB 3.500
+0.060 (1.74%)
At close: Dec 4, 2025
BKK:GGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.74% | 276 |
| Dec 3, 2025 | 3.50 | 3.56 | 3.34 | 3.44 | 3.44 | -3.37% | 23,800 |
| Dec 2, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | -2.20% | 521 |
| Dec 1, 2025 | 3.50 | 3.64 | 3.48 | 3.64 | 3.64 | 1.68% | 5,400 |
| Nov 28, 2025 | 3.56 | 3.66 | 3.54 | 3.58 | 3.58 | -0.56% | 12,901 |
| Nov 27, 2025 | 3.56 | 3.64 | 3.54 | 3.60 | 3.60 | -2.70% | 11,700 |
| Nov 26, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | - | 400 |
| Nov 25, 2025 | 3.44 | 3.70 | 3.44 | 3.70 | 3.70 | - | 500 |
| Nov 24, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 2.21% | 301 |
| Nov 20, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 2.84% | 901 |
| Nov 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | 300 |
| Nov 18, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.69% | 911 |
| Nov 17, 2025 | 3.54 | 3.62 | 3.54 | 3.54 | 3.54 | 1.14% | 3,725 |
| Nov 14, 2025 | 3.46 | 3.68 | 3.46 | 3.50 | 3.50 | 2.94% | 17,000 |
| Nov 13, 2025 | 3.38 | 3.50 | 3.38 | 3.40 | 3.40 | -1.16% | 2,900 |
| Nov 12, 2025 | 3.42 | 3.48 | 3.42 | 3.44 | 3.44 | -1.71% | 1,801 |
| Nov 11, 2025 | 3.46 | 3.50 | 3.40 | 3.50 | 3.50 | 1.16% | 10,700 |
| Nov 10, 2025 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | -1.14% | 1,100 |
| Nov 7, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | 406 |
| Nov 6, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | 5,100 |
| Nov 5, 2025 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | -2.23% | 12,200 |
| Nov 4, 2025 | 3.52 | 3.60 | 3.50 | 3.58 | 3.58 | 1.13% | 3,700 |
| Nov 3, 2025 | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | -0.56% | 1,900 |
| Oct 31, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 7,819 |
| Oct 30, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 10,843 |
| Oct 29, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 15,126 |
| Oct 28, 2025 | 3.64 | 3.64 | 3.56 | 3.60 | 3.60 | -1.64% | 24,100 |
| Oct 27, 2025 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | -1.08% | 36,400 |
| Oct 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,300 |
| Oct 22, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 32,300 |
| Oct 21, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -1.08% | 5,300 |
| Oct 20, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | - | 1,601 |
| Oct 17, 2025 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | - | 15,200 |
| Oct 16, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | - | 20,103 |
| Oct 15, 2025 | 3.76 | 3.78 | 3.70 | 3.72 | 3.72 | -0.53% | 83,600 |
| Oct 14, 2025 | 3.74 | 3.78 | 3.74 | 3.74 | 3.74 | - | 10,400 |
| Oct 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 700 |
| Oct 9, 2025 | 3.70 | 3.78 | 3.70 | 3.74 | 3.74 | 0.54% | 19,800 |
| Oct 8, 2025 | 3.72 | 3.76 | 3.72 | 3.72 | 3.72 | - | 28,900 |
| Oct 7, 2025 | 3.74 | 3.76 | 3.72 | 3.72 | 3.72 | -0.53% | 24,000 |
| Oct 6, 2025 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | 0.54% | 2,600 |
| Oct 3, 2025 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -2.11% | 9,000 |
| Oct 2, 2025 | 3.76 | 3.80 | 3.74 | 3.80 | 3.80 | 0.53% | 8,000 |
| Oct 1, 2025 | 3.76 | 3.88 | 3.76 | 3.78 | 3.78 | 2.16% | 600 |
| Sep 30, 2025 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 14,200 |
| Sep 29, 2025 | 3.82 | 3.82 | 3.70 | 3.80 | 3.80 | -0.52% | 5,300 |
| Sep 26, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 1.06% | 3,200 |
| Sep 25, 2025 | 3.80 | 3.84 | 3.66 | 3.78 | 3.78 | -0.53% | 8,300 |
| Sep 24, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 10,202 |
| Sep 23, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.52% | 5,603 |