Skip to main content
Green Tech Ventures PCL (BKK:GTV)
Thailand flag Thailand · Delayed Price · Currency is THB
0.0400
0.00 (0.00%)
At close: Mar 9, 2026

Green Tech Ventures PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.030.040.030.040.04-3,731,123
Mar 6, 20260.030.040.030.040.0433.33%5,700,770
Mar 5, 20260.030.040.030.030.03-4,742,500
Mar 4, 20260.030.040.030.030.03-25.00%3,311,480
Mar 2, 20260.040.050.040.040.04-20.00%14,594,000
Feb 27, 20260.040.050.030.050.0525.00%36,985,210
Feb 26, 20260.030.040.030.040.04-1,022,695
Feb 25, 20260.040.040.030.040.04-1,642,930
Feb 24, 20260.040.040.030.040.04-3,260,760
Feb 23, 20260.040.040.030.040.04-2,194,705
Feb 20, 20260.040.040.030.040.04-1,809,752
Feb 19, 20260.040.040.030.040.0433.33%1,214,800
Feb 18, 20260.040.040.030.030.03-25.00%1,238,742
Feb 17, 20260.030.040.030.040.04-2,891,800
Feb 16, 20260.040.040.030.040.04-3,529,600
Feb 13, 20260.030.040.030.040.04-4,779,839
Feb 12, 20260.040.040.030.040.04-5,960,256
Feb 11, 20260.040.040.030.040.04-5,256,266
Feb 10, 20260.040.040.030.040.0433.33%10,467,340
Feb 9, 20260.040.040.030.030.03-25.00%3,627,900
Feb 6, 20260.040.040.030.040.04-4,001,200
Feb 5, 20260.030.040.030.040.04-5,265,900
Feb 4, 20260.040.040.030.040.0433.33%1,532,450
Feb 3, 20260.030.040.030.030.03-25.00%2,605,800
Feb 2, 20260.030.040.030.040.04-1,779,750
Jan 30, 20260.030.040.030.040.0433.33%4,342,995
Jan 29, 20260.040.040.030.030.03-943,300
Jan 28, 20260.030.040.030.030.03-25.00%4,855,474
Jan 27, 20260.030.040.030.040.0433.33%1,032,200
Jan 26, 20260.030.040.030.030.03-5,148,600
Jan 23, 20260.040.040.030.030.03-25.00%6,613,271
Jan 22, 20260.030.040.030.040.04-2,302,100
Jan 21, 20260.030.040.030.040.0433.33%12,070,800
Jan 20, 20260.040.040.030.030.03-25.00%2,877,761
Jan 19, 20260.030.040.030.040.04-484,962
Jan 16, 20260.030.040.030.040.0433.33%2,521,901
Jan 15, 20260.030.040.030.030.03-25.00%989,500
Jan 14, 20260.030.040.030.040.0433.33%5,936,888
Jan 13, 20260.030.040.030.030.03-25.00%5,950,600
Jan 12, 20260.040.040.030.040.04-1,274,900
Jan 9, 20260.030.040.030.040.0433.33%436,900
Jan 8, 20260.040.040.030.030.03-25.00%3,176,623
Jan 7, 20260.040.040.030.040.04-1,008,300
Jan 6, 20260.040.040.030.040.04-3,049,619
Jan 5, 20260.030.040.030.040.0433.33%1,870,000
Dec 30, 20250.040.040.030.030.03-25.00%14,693,790
Dec 29, 20250.030.040.030.040.0433.33%3,352,500
Dec 26, 20250.040.040.030.030.03-25.00%955,415
Dec 25, 20250.030.040.030.040.04-970,801
Dec 24, 20250.040.040.030.040.04-531,987
Dec 23, 20250.030.040.030.040.0433.33%2,078,800
Dec 22, 20250.040.040.030.030.03-25.00%1,936,366
Dec 19, 20250.040.040.030.040.04-3,934,600
Dec 18, 20250.040.040.030.040.0433.33%4,331,475
Dec 17, 20250.030.040.030.030.03-25.00%13,377,000
Dec 16, 20250.030.040.030.040.04-2,536,700
Dec 15, 20250.030.040.030.040.04-7,756,185
Dec 12, 20250.040.040.030.040.04-19,872,000
Dec 11, 20250.040.050.030.040.04-33,732,600
Dec 9, 20250.040.050.040.040.04-3,419,500
Dec 8, 20250.050.050.040.040.04-20.00%3,035,822
Dec 4, 20250.050.050.040.050.0525.00%3,639,300
Dec 3, 20250.050.050.040.040.04-802,034
Dec 2, 20250.040.050.040.040.04-1,519,640
Dec 1, 20250.050.050.040.040.04-8,835,287
Nov 28, 20250.040.050.040.040.04-20.00%2,039,900
Nov 27, 20250.040.050.040.050.0525.00%2,363,700
Nov 26, 20250.050.050.040.040.04-20.00%11,327,100
Nov 25, 20250.040.050.040.050.0525.00%1,197,500
Nov 24, 20250.040.050.040.040.04-1,415,400
Nov 21, 20250.040.050.040.040.04-1,904,114
Nov 20, 20250.040.050.040.040.04-466,700
Nov 19, 20250.040.050.040.040.04-20.00%4,379,536
Nov 18, 20250.050.050.040.050.0525.00%4,306,200
Nov 17, 20250.040.050.040.040.04-5,246,800
Nov 14, 20250.040.050.040.040.04-8,420,310
Nov 13, 20250.050.050.040.040.04-41,405,800
Nov 12, 20250.050.050.040.040.04-20.00%5,051,600
Nov 11, 20250.050.060.040.050.05-2,003,000
Nov 10, 20250.050.060.050.050.05-9,668,500
Nov 7, 20250.040.050.040.050.0525.00%19,020,360
Nov 6, 20250.050.050.040.040.04-3,033,161
Nov 5, 20250.050.050.040.040.04-6,835,698
Nov 4, 20250.050.060.040.040.04-20.00%5,117,001
Nov 3, 20250.040.060.040.050.05-27,189,880
Oct 31, 20250.050.050.040.050.05-5,651,101
Oct 30, 20250.040.050.040.050.05-5,231,201
Oct 29, 20250.050.050.040.050.0525.00%3,021,714
Oct 28, 20250.050.060.040.040.04-20.00%9,969,762
Oct 27, 20250.050.060.050.050.05-4,861,111
Oct 24, 20250.050.060.050.050.05-1,355,459
Oct 22, 20250.050.060.050.050.05-20,737,040
Oct 21, 20250.050.060.050.050.05-4,643,097
Oct 20, 20250.050.060.050.050.05-16.67%4,216,600
Oct 17, 20250.060.060.050.060.06-1,602,900
Oct 16, 20250.050.060.050.060.0620.00%3,665,900
Oct 15, 20250.050.060.050.050.05-16.67%8,313,000
Oct 14, 20250.060.070.050.060.06-22,154,410
Oct 10, 20250.060.070.060.060.06-6,973,200
Oct 9, 20250.070.070.060.060.06-14.29%46,544,000