Green Tech Ventures PCL (BKK:GTV)
Thailand
· Delayed Price · Currency is THB 0.0300
+0.0100 (50.00%)
Apr 29, 2026, 4:39 PM ICT
Green Tech Ventures PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 14,583,700 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 9,372,211 |
| Apr 27, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -33.33% | 69,760,510 |
| Apr 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,271,300 |
| Apr 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,935,375 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | - | 25,570,310 |
| Apr 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,150,200 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,753,925 |
| Apr 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 307,125 |
| Apr 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,105,961 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,846,000 |
| Apr 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 2,081,800 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,425,700 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,787,824 |
| Apr 3, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 3,630,596 |
| Apr 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,046,445 |
| Apr 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,113,600 |
| Mar 31, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,617,905 |
| Mar 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,693,600 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 11,034,950 |
| Mar 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 1,453,373 |
| Mar 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 322,500 |
| Mar 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,784,702 |
| Mar 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 2,317,201 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 389,700 |
| Mar 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 118,400 |
| Mar 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 627,800 |
| Mar 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,667,002 |
| Mar 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 776,300 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 3,133,657 |
| Mar 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,376,504 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 10,627,940 |
| Mar 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,427,003 |
| Mar 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,731,123 |
| Mar 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 5,700,770 |
| Mar 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,742,500 |
| Mar 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 3,311,480 |
| Mar 2, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 14,594,000 |
| Feb 27, 2026 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 25.00% | 36,985,210 |
| Feb 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,022,695 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,642,930 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,260,760 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,194,705 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,809,752 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,214,800 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 1,238,742 |
| Feb 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,891,800 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,529,600 |
| Feb 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,779,839 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,960,256 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,256,266 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 10,467,340 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 3,627,900 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,001,200 |
| Feb 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,265,900 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,532,450 |
| Feb 3, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 2,605,800 |
| Feb 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,779,750 |
| Jan 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 4,342,995 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 943,300 |
| Jan 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 4,855,474 |
| Jan 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,032,200 |
| Jan 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 5,148,600 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 6,613,271 |
| Jan 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,302,100 |
| Jan 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 12,070,800 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 2,877,761 |
| Jan 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 484,962 |
| Jan 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 2,521,901 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 989,500 |
| Jan 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 5,936,888 |
| Jan 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 5,950,600 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,274,900 |
| Jan 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 436,900 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 3,176,623 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,008,300 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,049,619 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,870,000 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 14,693,790 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 3,352,500 |
| Dec 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 955,415 |
| Dec 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 970,801 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 531,987 |
| Dec 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 2,078,800 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 1,936,366 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,934,600 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 4,331,475 |
| Dec 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 13,377,000 |
| Dec 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,536,700 |
| Dec 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,756,185 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 19,872,000 |
| Dec 11, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | - | 33,732,600 |
| Dec 9, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 3,419,500 |
| Dec 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 3,035,822 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 3,639,300 |
| Dec 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 802,034 |
| Dec 2, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,519,640 |
| Dec 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 8,835,287 |
| Nov 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 2,039,900 |
| Nov 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 2,363,700 |