SET · GTV · stock

Green Tech Ventures Public Company Limited (GTV) stock price history

Every SET trading session of Green Tech Ventures Public Company Limited from May 27, 2010 to Sep 28, 2026: 3,985 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 GTV data, free keyYear by year table

GTV adjusted close, 2010 to 2026

GTVGreen Tech Ventures Public Company
THB 0.0300-62.5% over one year
201520202025
THB 7.86
All time high, 2014
THB 0.0900
52 week high, THB 0.0200 low
3,985
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

GTV key facts

  • Green Tech Ventures Public Company Limited (GTV) closed at THB 0.0300 on Sep 28, 2026 on SET.
  • GTV's all time high close is THB 7.86, set on Nov 10, 2014; its all time low close is THB 0.0200 on Apr 27, 2026.
  • GTV's 52 week range is THB 0.0200 to THB 0.0900.
  • GTV returned -62.5% over the year to Sep 28, 2026 and -91.8% over five years.
  • Over ten years GTV returned -94%, -24.5% a year compounded.
  • GTV's deepest drawdown was -99.7% from Nov 10, 2014 to Apr 27, 2026.
  • DataCedar holds 3,985 daily sessions of GTV history from May 27, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GTV price chart, 2010 to 2026

GTV adjusted close, May 27, 2010 to Sep 28, 2026THB 0.0300THB 0.1919THB 1.23THB 7.86201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GTV 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 year-62.5%
3 years-84.2%
5 years-91.8%
10 years-94.0%
Since May 27, 2010-97.7%
Compound annual growth, 16.3 years-20.6%

GTV records

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

All time high close
THB 7.86 on Nov 10, 2014
All time low close
THB 0.0200 on Apr 27, 2026
52 week high
THB 0.0900 on Sep 29, 2025
52 week low
THB 0.0200 on Apr 22, 2026
Deepest drawdown
-99.7% from Nov 10, 2014 to Apr 27, 2026, not yet recovered
Best single session
+50.0% on Apr 29, 2026
Worst single session
-33.3% on Apr 27, 2026
Volatility, 1 year annualised
296.4%
Sessions closing higher, 1 year
18%
Best calendar year
2014, +545%
Worst calendar year
2025, -80%

GTV 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. 2010 starts on May 27, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.0300THB 0.0500THB 0.0200THB 0.03000.0%1B186
2025THB 0.1500THB 0.1600THB 0.0300THB 0.0300-80.0%1.7B242
2024THB 0.2300THB 0.2400THB 0.0800THB 0.1500-21.1%3.8B243
2023THB 0.2100THB 0.2900THB 0.1500THB 0.1900-9.5%9.9B243
2022THB 0.3700THB 0.7400THB 0.1800THB 0.2100-43.2%46.2B241
2021THB 0.2031THB 0.4837THB 0.1935THB 0.3700+82.1%39.7B241
2020THB 0.1829THB 0.2910THB 0.0831THB 0.2031+11.1%6.2B243
2019THB 0.2993THB 0.3824THB 0.1580THB 0.1829-38.9%997.9M244
2018THB 0.4074THB 0.4988THB 0.2577THB 0.2993-26.5%2.6B245
2017THB 0.4905THB 0.5820THB 0.3907THB 0.4074-15.5%2B242
2016THB 0.9727THB 1.08THB 0.3658THB 0.4822-50.8%5.3B244
2015THB 4.70THB 5.69THB 0.7565THB 0.9810-79.1%12B244
2014THB 0.7124THB 8.40THB 0.6491THB 4.70+545.0%9.1B245
2013THB 0.6966THB 1.42THB 0.6174THB 0.7282+5.7%4.2B245
2012THB 0.5937THB 0.8074THB 0.5383THB 0.6887+17.6%1.9B245
2011THB 1.04THB 1.23THB 0.5541THB 0.5858-43.5%2B244
2010THB 1.35THB 1.66THB 0.9261THB 1.04n/a2.3B148

GTV monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.03000.0%
August 2026THB 0.03000.0%
July 2026THB 0.0300+50.0%
June 2026THB 0.0200-33.3%
May 2026THB 0.03000.0%
April 2026THB 0.0300-25.0%
March 2026THB 0.0400-20.0%
February 2026THB 0.0500+25.0%
January 2026THB 0.0400+33.3%
December 2025THB 0.0300-25.0%
November 2025THB 0.0400-20.0%
October 2025THB 0.0500-37.5%

About the GTV data

Daily bars. 3,985 sessions from May 27, 2010 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 29, 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 27, 2010, 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/GTV/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • GREEN-R Green Resources Public Company Limited
  • GROREIT Grande Royal Orchid Hospitality Real Estate Investment Trust with Buy-Back Condition
  • GTB Getabec Public Company Limited
  • GTB-R Getabec Public Company Limited
  • GTV-R Green Tech Ventures Public Company Limited
  • GULF Gulf Development Public Company Limited
  • GULF-R Gulf Development Public Company Limited
  • GUNKUL Gunkul Engineering Public Company Limited

Common questions

GTV share price history

Start with any symbol.

Start free