SET · GGC-R · stock

Global Green Chemicals Public Company Limited (GGC-R) stock price history

Every SET trading session of Global Green Chemicals Public Company Limited from May 12, 2017 to Sep 28, 2026: 2,286 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GGC-R data, free keyYear by year table

GGC-R adjusted close, 2017 to 2026

GGC-RGlobal Green Chemicals Public Company
THB 13.100.0% over one year
20182020202220242026
THB 16.08
All time high, 2017
THB 13.10
52 week high, THB 13.10 low
2,286
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

GGC-R key facts

  • Global Green Chemicals Public Company Limited (GGC-R) closed at THB 13.10 on Sep 28, 2026 on SET.
  • GGC-R's all time high close is THB 16.08, set on Oct 9, 2017; its all time low close is THB 3.98 on Mar 20, 2020.
  • GGC-R's 52 week range is THB 13.10 to THB 13.10.
  • GGC-R returned 0.0% over the year to Sep 28, 2026 and +28.2% over five years.
  • Since May 12, 2017 GGC-R returned +30%, +2.8% a year compounded.
  • GGC-R's deepest drawdown was -75.2% from Oct 9, 2017 to Mar 20, 2020.
  • DataCedar holds 2,286 daily sessions of GGC-R history from May 12, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GGC-R price chart, 2017 to 2026

GGC-R adjusted close, May 12, 2017 to Sep 28, 2026THB 4.36THB 8.10THB 11.84THB 15.5920182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

GGC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date0.0%
1 year0.0%
3 years+0.8%
5 years+28.2%
10 yearsn/a
Since May 12, 2017+30.1%
Compound annual growth, 9.4 years+2.8%

GGC-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 16.08 on Oct 9, 2017
All time low close
THB 3.98 on Mar 20, 2020
52 week high
THB 13.10 on Sep 29, 2025
52 week low
THB 13.10 on Sep 29, 2025
Deepest drawdown
-75.2% from Oct 9, 2017 to Mar 20, 2020, not yet recovered
Best single session
+17.8% on May 25, 2017
Worst single session
-29.3% on Jul 2, 2018
Volatility, 1 year annualised
0.0%
Sessions closing higher, 1 year
0%
Best calendar year
2022, +33%
Worst calendar year
2018, -34%

GGC-R price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 12, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 13.10THB 13.10THB 13.10THB 13.100.0%0186
2025THB 13.00THB 13.10THB 13.00THB 13.10+0.8%0242
2024THB 13.00THB 13.00THB 13.00THB 13.000.0%0243
2023THB 14.00THB 14.49THB 12.56THB 13.00-7.2%54.8K243
2022THB 10.54THB 15.74THB 10.54THB 14.00+32.9%10.5M241
2021THB 8.45THB 12.20THB 8.28THB 10.54+22.7%23.2M241
2020THB 11.00THB 12.22THB 3.90THB 8.59-18.7%59.1M243
2019THB 8.63THB 11.11THB 8.46THB 10.57+23.5%32.5M244
2018THB 13.11THB 14.58THB 7.64THB 8.56-34.3%63M245
2017THB 10.07THB 16.28THB 9.92THB 13.02n/a56.8M158

GGC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 13.100.0%
August 2026THB 13.100.0%
July 2026THB 13.100.0%
June 2026THB 13.100.0%
May 2026THB 13.100.0%
April 2026THB 13.100.0%
March 2026THB 13.100.0%
February 2026THB 13.100.0%
January 2026THB 13.100.0%
December 2025THB 13.100.0%
November 2025THB 13.100.0%
October 2025THB 13.100.0%

About the GGC-R data

Daily bars. 2,286 sessions from May 12, 2017 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 12, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GGC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • GFC Genesis Fertility Center Public Company Limited
  • GFPT GFPT Public Company Limited
  • GFPT-R GFPT Public Company Limited
  • GGC Global Green Chemicals Public Company Limited
  • GIGA80 GigaDevice Semiconductor Inc.
  • GJS G J Steel Public Company Limited
  • GJS-R G J Steel Public Company Limited
  • GLOBAL Siam Global House Public Company Limited

Common questions

GGC-R share price history

Start with any symbol.

Start free