General Engineering Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.400	0.400	0.380	0.390	0.390	15,736,700
2022-02-04	0.400	0.400	0.380	0.390	0.390	13,661,300
2022-02-03	0.390	0.400	0.390	0.390	0.390	11,201,500
2022-02-02	0.390	0.400	0.390	0.390	0.390	4,161,300
2022-02-01	0.400	0.400	0.390	0.390	0.390	5,722,300
2022-01-31	0.390	0.400	0.390	0.390	0.390	4,343,900
2022-01-28	0.380	0.400	0.380	0.390	0.390	13,486,700
2022-01-27	0.390	0.400	0.380	0.380	0.380	17,435,500
2022-01-26	0.390	0.400	0.390	0.390	0.390	12,341,500
2022-01-25	0.390	0.400	0.380	0.390	0.390	51,500,100
2022-01-24	0.400	0.420	0.390	0.390	0.390	46,312,200
2022-01-21	0.400	0.410	0.390	0.410	0.410	26,467,200
2022-01-20	0.410	0.420	0.390	0.400	0.400	52,387,700
2022-01-19	0.410	0.420	0.400	0.400	0.400	50,104,500
2022-01-18	0.420	0.430	0.400	0.400	0.400	41,725,700
2022-01-17	0.430	0.440	0.420	0.420	0.420	54,630,000
2022-01-14	0.450	0.450	0.420	0.430	0.430	73,030,400
2022-01-13	0.430	0.460	0.430	0.440	0.440	282,312,000
2022-01-12	0.420	0.440	0.420	0.430	0.430	68,654,200
2022-01-11	0.410	0.440	0.400	0.420	0.420	247,840,900
2022-01-10	0.410	0.420	0.400	0.400	0.400	42,791,100
2022-01-07	0.390	0.420	0.390	0.410	0.410	109,726,900
2022-01-06	0.400	0.410	0.390	0.390	0.390	31,718,800
2022-01-05	0.390	0.410	0.380	0.400	0.400	49,304,900
2022-01-04	0.390	0.390	0.380	0.390	0.390	12,426,900
2021-12-30	0.390	0.390	0.380	0.390	0.390	13,913,300
2021-12-29	0.390	0.390	0.380	0.390	0.390	3,511,900
2021-12-28	0.390	0.400	0.380	0.380	0.380	11,991,500
2021-12-27	0.380	0.400	0.380	0.390	0.390	23,273,500
2021-12-24	0.390	0.390	0.370	0.380	0.380	38,570,800
2021-12-23	0.390	0.400	0.380	0.390	0.390	43,320,700
2021-12-22	0.400	0.410	0.380	0.390	0.390	67,209,900
2021-12-21	0.400	0.420	0.390	0.400	0.400	43,280,100
2021-12-20	0.410	0.420	0.400	0.400	0.400	53,476,100
2021-12-17	0.410	0.430	0.410	0.410	0.410	67,067,600
2021-12-16	0.420	0.430	0.400	0.410	0.410	82,632,200
2021-12-15	0.450	0.450	0.420	0.420	0.420	102,481,900
2021-12-14	0.380	0.440	0.380	0.440	0.440	359,437,300
2021-12-13	0.380	0.390	0.370	0.380	0.380	39,939,600
2021-12-09	0.370	0.380	0.370	0.380	0.380	19,327,500
2021-12-08	0.380	0.380	0.360	0.370	0.370	23,844,000
2021-12-07	0.370	0.380	0.360	0.370	0.370	11,732,300
2021-12-03	0.380	0.380	0.370	0.370	0.370	21,933,700
2021-12-02	0.370	0.380	0.370	0.370	0.370	1,999,200
2021-12-01	0.350	0.380	0.350	0.370	0.370	15,477,000
2021-11-30	0.370	0.390	0.350	0.360	0.360	40,628,500
2021-11-29	0.380	0.390	0.370	0.370	0.370	12,355,200
2021-11-26	0.390	0.400	0.370	0.380	0.380	37,945,600
2021-11-25	0.390	0.400	0.380	0.380	0.380	19,414,900
2021-11-24	0.380	0.400	0.380	0.390	0.390	15,314,900
2021-11-23	0.390	0.390	0.380	0.390	0.390	5,692,800
2021-11-22	0.390	0.400	0.380	0.390	0.390	15,721,400
2021-11-19	0.380	0.400	0.380	0.390	0.390	17,988,400
2021-11-18	0.380	0.390	0.370	0.380	0.380	19,753,500
2021-11-17	0.390	0.400	0.380	0.380	0.380	34,738,700
2021-11-16	0.390	0.410	0.390	0.390	0.390	19,336,900
2021-11-15	0.410	0.410	0.390	0.400	0.400	16,273,400
2021-11-12	0.410	0.410	0.400	0.410	0.410	32,890,900
2021-11-11	0.400	0.410	0.400	0.400	0.400	5,373,900
2021-11-10	0.400	0.410	0.400	0.400	0.400	11,073,500

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.