Global Green Chemicals Public Co. Ltd.(TH:GGC)
฿6.05+0.30 (+5.22%)
TH:GGC
Global Green Chemicals Public Co. Ltd. historical prices
฿6.05
At close:+0.30 (+5.22%)
Global Green Chemicals Public Co. Ltd. (GGC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.00 | 6.45 | 6.00 | 6.05 | 6.05 | +5.22% | 235,617 | 3.09 |
| Nov 10, 2026 | 5.85 | 5.85 | 5.55 | 5.75 | 5.75 | +0.88% | 49,201 | 0.62 |
| Nov 09, 2026 | 5.40 | 5.85 | 5.40 | 5.70 | 5.70 | +0.00% | 14,700 | 0.19 |
| Nov 06, 2026 | 5.70 | 6.05 | 5.50 | 5.70 | 5.70 | -5.79% | 107,418 | 1.32 |
| Nov 05, 2026 | 5.90 | 6.05 | 5.65 | 6.05 | 6.05 | +0.83% | 110,000 | 1.32 |
| Nov 04, 2026 | 5.90 | 6.00 | 5.50 | 6.00 | 6.00 | +0.00% | 40,100 | 0.46 |
| Nov 03, 2026 | 5.90 | 6.20 | 5.85 | 6.00 | 6.00 | -4.00% | 33,400 | 0.37 |
| Nov 02, 2026 | 5.90 | 6.30 | 5.90 | 6.25 | 6.25 | -0.79% | 22,001 | 0.24 |
| Oct 30, 2026 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | +0.00% | 1,700 | 0.02 |
| Oct 29, 2026 | 6.25 | 6.30 | 5.90 | 6.30 | 6.30 | -0.79% | 8,800 | 0.10 |
| Oct 28, 2026 | 6.65 | 6.70 | 6.25 | 6.35 | 6.35 | -4.51% | 63,101 | 0.69 |
| Oct 27, 2026 | 6.45 | 6.65 | 6.40 | 6.65 | 6.65 | +3.91% | 38,100 | 0.41 |
| Oct 26, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | +4.07% | 22,400 | 0.24 |
| Oct 23, 2026 | 6.15 | 6.15 | 5.90 | 6.15 | 6.15 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.05 | 6.15 | 5.90 | 6.15 | 6.15 | +1.65% | 38,780 | 0.42 |
| Oct 21, 2026 | 6.15 | 6.20 | 5.85 | 6.05 | 6.05 | +0.00% | 30,700 | 0.34 |
| Oct 20, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | +0.83% | 24,002 | 0.26 |
| Oct 19, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | +1.69% | 29,840 | 0.32 |
| Oct 16, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | +1.72% | 13,600 | 0.14 |
| Oct 14, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 24,201 | 0.25 |
| Oct 13, 2026 | 5.85 | 5.90 | 5.75 | 5.85 | 5.85 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.85 | 5.90 | 5.75 | 5.85 | 5.85 | +1.74% | 51,300 | 0.52 |
| Oct 09, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 36,402 | 0.37 |
| Oct 08, 2026 | 5.50 | 5.90 | 5.50 | 5.80 | 5.80 | +0.00% | 41,400 | 0.42 |
| Oct 07, 2026 | 5.85 | 5.85 | 5.45 | 5.80 | 5.80 | -0.85% | 22,654 | 0.23 |
| Oct 06, 2026 | 5.90 | 6.00 | 5.75 | 5.85 | 5.85 | -0.85% | 52,301 | 0.53 |
| Oct 05, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | +0.85% | 31,902 | 0.32 |
| Oct 02, 2026 | 5.55 | 5.95 | 5.15 | 5.85 | 5.85 | +8.33% | 137,401 | 1.40 |
| Oct 01, 2026 | 5.55 | 6.40 | 5.40 | 5.40 | 5.40 | -4.42% | 70,100 | 0.72 |
| Sep 30, 2026 | 6.45 | 6.45 | 5.15 | 5.65 | 5.65 | -12.40% | 58,077 | 0.60 |
| Sep 29, 2026 | 6.85 | 6.85 | 6.45 | 6.45 | 6.45 | -6.52% | 7,310 | 0.07 |
| Sep 28, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | +0.00% | 7,800 | 0.08 |
| Sep 25, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | +0.00% | 55,900 | 0.56 |
| Sep 24, 2026 | 7.00 | 7.05 | 6.85 | 6.90 | 6.90 | +0.00% | 78,310 | 0.79 |
| Sep 23, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | +2.22% | 45,110 | 0.46 |
| Sep 22, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | +0.00% | 105,412 | 1.07 |
| Sep 21, 2026 | 6.35 | 7.00 | 6.30 | 6.75 | 6.75 | +8.00% | 185,201 | 1.93 |
| Sep 18, 2026 | 6.10 | 6.25 | 5.95 | 6.25 | 6.25 | +5.04% | 39,410 | 0.41 |
| Sep 17, 2026 | 5.85 | 6.05 | 5.85 | 5.95 | 5.95 | +2.59% | 87,210 | 0.92 |
| Sep 16, 2026 | 6.50 | 6.50 | 5.30 | 5.80 | 5.80 | -12.78% | 283,605 | 3.08 |
| Sep 15, 2026 | 6.25 | 6.75 | 6.20 | 6.65 | 6.65 | -2.21% | 20,500 | 0.22 |
| Sep 14, 2026 | 6.85 | 6.85 | 6.70 | 6.80 | 6.80 | +0.00% | 29,200 | 0.32 |
| Sep 11, 2026 | 7.05 | 7.05 | 6.60 | 6.80 | 6.80 | -3.55% | 473,750 | 5.58 |
| Sep 10, 2026 | 6.95 | 7.05 | 6.85 | 7.05 | 7.05 | +2.17% | 141,109 | 1.69 |
| Sep 09, 2026 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | +0.73% | 135,752 | 1.63 |
| Sep 08, 2026 | 6.75 | 7.00 | 6.75 | 6.85 | 6.85 | +1.48% | 160,487 | 1.97 |
| Sep 07, 2026 | 6.45 | 6.75 | 6.45 | 6.75 | 6.75 | +6.30% | 116,532 | 1.45 |
| Sep 04, 2026 | 6.20 | 6.45 | 6.20 | 6.35 | 6.35 | +1.60% | 108,505 | 1.34 |
| Sep 03, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | +3.31% | 120,159 | 1.51 |
