General Environmental Conservation Public Company Limited (GENCO-R.BK)

Thailand - Thailand Delayed Price. Currency in THB

0.7000

+0.0500

(+7.69%)

At close: 04:38PM ICT

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.6600	0.7200	0.6500	0.7000	0.7000	7,217,000
Jan 26, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	200,000
Jan 25, 2023	0.6797	0.6800	0.6500	0.6797	0.6797	50,500
Jan 24, 2023	0.6390	0.6400	0.6300	0.6390	0.6390	5,000
Jan 23, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 20, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 19, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	9,000
Jan 18, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 17, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
Jan 16, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 13, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 12, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 11, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 10, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	100,000
Jan 09, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 06, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	100,000
Jan 05, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 04, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 03, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 30, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	2,300
Dec 29, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 28, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	10,000
Dec 27, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 26, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 23, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 22, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 21, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 20, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 19, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 16, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 15, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	24,000
Dec 14, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 13, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 09, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	200
Dec 08, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 07, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 06, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 02, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	2,300
Dec 01, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 30, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	500
Nov 29, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	450,000
Nov 28, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 25, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	250,000
Nov 24, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 23, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 22, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 21, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 18, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 17, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 16, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	19,000
Nov 15, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Nov 14, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Nov 11, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Nov 10, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	47,300
Nov 09, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Nov 08, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Nov 07, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Nov 04, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Nov 03, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Nov 02, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Nov 01, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Oct 31, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Oct 28, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	2,400
Oct 27, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Oct 26, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	100,000
Oct 25, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Oct 21, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	124,000
Oct 20, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Oct 19, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Oct 18, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Oct 17, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Oct 12, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Oct 11, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Oct 10, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Oct 07, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Oct 06, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Oct 05, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Oct 04, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	5,000
Oct 03, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 30, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 29, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 28, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	3,000
Sep 27, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	14,000
Sep 26, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
Sep 23, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
Sep 22, 2022	0.6450	0.6450	0.6450	0.6450	0.6450	-
Sep 21, 2022	0.6450	0.6450	0.6450	0.6450	0.6450	-
Sep 20, 2022	0.6450	0.6500	0.6400	0.6450	0.6450	2,000
Sep 19, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 16, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 15, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 14, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	100
Sep 13, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 12, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 09, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sep 08, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	5,000
Sep 07, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Sep 06, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Sep 05, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Sep 02, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,079.12+18.69(+0.46%)

Dow 3034,045.96+96.55(+0.28%)

Nasdaq11,646.76+134.35(+1.17%)

Russell 20001,912.89+9.83(+0.52%)

Crude Oil79.54-1.47(-1.81%)

Gold1,930.000.00(0.00%)

General Environmental Conservation Public Company Limited (GENCO-R.BK)

S&P 500
4,079.12
+18.69(+0.46%)

Dow 30
34,045.96
+96.55(+0.28%)

Nasdaq
11,646.76
+134.35(+1.17%)

Russell 2000
1,912.89
+9.83(+0.52%)

Crude Oil
79.54
-1.47(-1.81%)

Gold
1,930.00
0.00(0.00%)