SET · GTV-R · stock

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

Every SET trading session of Green Tech Ventures Public Company Limited from Jul 26, 2018 to Sep 28, 2026: 1,988 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-R data, free keyYear by year table

GTV-R adjusted close, 2018 to 2026

GTV-RGreen Tech Ventures Public Company
THB 0.22300.0% over one year
2020202220242026
THB 0.6511
All time high, 2022
THB 0.2230
52 week high, THB 0.2230 low
1,988
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

GTV-R key facts

  • Green Tech Ventures Public Company Limited (GTV-R) closed at THB 0.2230 on Sep 28, 2026 on SET.
  • GTV-R's all time high close is THB 0.6511, set on Feb 22, 2022; its all time low close is THB 0.0812 on Apr 3, 2020.
  • GTV-R's 52 week range is THB 0.2230 to THB 0.2230.
  • GTV-R returned 0.0% over the year to Sep 28, 2026 and -39.0% over five years.
  • Since Jul 26, 2018 GTV-R returned -28%, -3.9% a year compounded.
  • GTV-R's deepest drawdown was -77.3% from Apr 10, 2019 to Apr 3, 2020.
  • DataCedar holds 1,988 daily sessions of GTV-R history from Jul 26, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GTV-R price chart, 2018 to 2026

GTV-R adjusted close, Jul 26, 2018 to Sep 28, 2026THB 0.0812THB 0.2711THB 0.4611THB 0.6511201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

GTV-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 years0.0%
5 years-39.0%
10 yearsn/a
Since Jul 26, 2018-27.7%
Compound annual growth, 8.2 years-3.9%

GTV-R records

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

All time high close
THB 0.6511 on Feb 22, 2022
All time low close
THB 0.0812 on Apr 3, 2020
52 week high
THB 0.2230 on Sep 29, 2025
52 week low
THB 0.2230 on Sep 29, 2025
Deepest drawdown
-77.3% from Apr 10, 2019 to Apr 3, 2020, recovered Jun 15, 2021
Best single session
+100.0% on Apr 15, 2020
Worst single session
-27.3% on Apr 11, 2019
Volatility, 1 year annualised
0.0%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +82%
Worst calendar year
2019, -55%

GTV-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. 2018 starts on Jul 26, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.2230THB 0.2230THB 0.2230THB 0.22300.0%0186
2025THB 0.2230THB 0.2230THB 0.2230THB 0.22300.0%0242
2024THB 0.2230THB 0.2230THB 0.2230THB 0.22300.0%0243
2023THB 0.2000THB 0.2700THB 0.2000THB 0.2230+11.5%109.1M243
2022THB 0.3693THB 0.6800THB 0.1800THB 0.2000-45.8%4B241
2021THB 0.2025THB 0.4822THB 0.2025THB 0.3693+82.4%2.1B241
2020THB 0.1623THB 0.2604THB 0.0812THB 0.2025+24.7%121.1M243
2019THB 0.3571THB 0.3571THB 0.1623THB 0.1623-54.5%2.9M244
2018THB 0.3084THB 0.3571THB 0.3084THB 0.3571n/a0105

GTV-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.22300.0%
August 2026THB 0.22300.0%
July 2026THB 0.22300.0%
June 2026THB 0.22300.0%
May 2026THB 0.22300.0%
April 2026THB 0.22300.0%
March 2026THB 0.22300.0%
February 2026THB 0.22300.0%
January 2026THB 0.22300.0%
December 2025THB 0.22300.0%
November 2025THB 0.22300.0%
October 2025THB 0.22300.0%

About the GTV-R data

Daily bars. 1,988 sessions from Jul 26, 2018 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 Jul 26, 2018, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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 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
  • GUNKUL-R Gunkul Engineering Public Company Limited

Common questions

GTV-R share price history

Start with any symbol.

Start free