Global Connections Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.300 | 5.350 | 5.300 | 5.300 | 5.300 | 123,012 |
| 2026-10-14 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 76,267 |
| 2026-10-12 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 66,612 |
| 2026-10-09 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 37,710 |
| 2026-10-08 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 110,520 |
| 2026-10-07 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 5,706 |
| 2026-10-06 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 169,607 |
| 2026-10-05 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 109,700 |
| 2026-10-02 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 23,344 |
| 2026-10-01 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 62,170 |
| 2026-09-30 | 5.300 | 5.350 | 5.200 | 5.200 | 5.200 | 221,700 |
| 2026-09-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 203,700 |
| 2026-09-28 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 28,200 |
| 2026-09-25 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 87,323 |
| 2026-09-24 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 88,429 |
| 2026-09-23 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 167,804 |
| 2026-09-22 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 94,220 |
| 2026-09-21 | 5.200 | 5.300 | 5.200 | 5.250 | 5.250 | 93,202 |
| 2026-09-18 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 158,431 |
| 2026-09-17 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 33,636 |
| 2026-09-16 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 67,568 |
| 2026-09-15 | 5.250 | 5.300 | 5.200 | 5.300 | 5.300 | 64,512 |
| 2026-09-14 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 57,502 |
| 2026-09-11 | 5.300 | 5.350 | 5.200 | 5.250 | 5.250 | 163,528 |
| 2026-09-10 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 123,414 |
| 2026-09-09 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 174,854 |
| 2026-09-08 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 171,926 |
| 2026-09-07 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 147,719 |
| 2026-09-04 | 5.150 | 5.150 | 5.000 | 5.100 | 5.100 | 246,837 |
| 2026-09-03 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 409,190 |
| 2026-09-02 | 5.200 | 5.200 | 5.050 | 5.150 | 5.150 | 256,852 |
| 2026-09-01 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 140,103 |
| 2026-08-31 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 138,329 |
| 2026-08-28 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 155,031 |
| 2026-08-27 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 258,939 |
| 2026-08-26 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 433,754 |
| 2026-08-25 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 307,930 |
| 2026-08-24 | 5.350 | 5.450 | 5.300 | 5.350 | 5.350 | 1,391,532 |
| 2026-08-21 | 5.750 | 5.750 | 5.650 | 5.700 | 5.450 | 1,378,624 |
| 2026-08-20 | 5.700 | 5.750 | 5.650 | 5.750 | 5.498 | 401,202 |
| 2026-08-19 | 5.700 | 5.750 | 5.700 | 5.700 | 5.450 | 446,211 |
| 2026-08-18 | 5.750 | 5.850 | 5.700 | 5.700 | 5.450 | 476,575 |
| 2026-08-17 | 5.750 | 5.750 | 5.650 | 5.700 | 5.450 | 580,079 |
| 2026-08-14 | 5.700 | 5.750 | 5.650 | 5.700 | 5.450 | 703,580 |
| 2026-08-13 | 5.750 | 5.800 | 5.700 | 5.750 | 5.498 | 497,228 |
| 2026-08-11 | 5.800 | 5.850 | 5.600 | 5.700 | 5.450 | 1,103,125 |
| 2026-08-10 | 5.350 | 5.900 | 5.350 | 5.800 | 5.546 | 3,021,559 |
| 2026-08-07 | 5.350 | 5.450 | 5.300 | 5.350 | 5.115 | 267,583 |
| 2026-08-06 | 5.300 | 5.350 | 5.250 | 5.350 | 5.115 | 526,741 |
| 2026-08-05 | 5.250 | 5.250 | 5.150 | 5.250 | 5.020 | 43,550 |
| 2026-08-04 | 5.200 | 5.250 | 5.150 | 5.250 | 5.020 | 174,841 |
| 2026-08-03 | 5.150 | 5.200 | 5.150 | 5.150 | 4.924 | 133,074 |
| 2026-07-31 | 5.100 | 5.200 | 5.100 | 5.150 | 4.924 | 64,691 |
| 2026-07-30 | 5.100 | 5.150 | 5.100 | 5.150 | 4.924 | 250,965 |
| 2026-07-27 | 5.150 | 5.200 | 5.100 | 5.150 | 4.924 | 248,704 |
| 2026-07-24 | 5.150 | 5.200 | 5.100 | 5.150 | 4.924 | 120,886 |
| 2026-07-23 | 5.150 | 5.150 | 5.100 | 5.150 | 4.924 | 141,369 |
| 2026-07-22 | 5.100 | 5.150 | 5.100 | 5.100 | 4.876 | 392,929 |
| 2026-07-21 | 5.050 | 5.150 | 5.050 | 5.100 | 4.876 | 168,684 |
| 2026-07-20 | 4.980 | 5.300 | 4.980 | 5.050 | 4.829 | 183,145 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.2500 THB |
| 2026-04-09 | 0.2200 THB |
| 2025-08-21 | 0.1900 THB |
| 2025-04-10 | 0.2000 THB |
| 2024-08-21 | 0.2000 THB |
| 2024-04-11 | 0.1600 THB |
| 2023-08-23 | 0.2000 THB |
| 2023-04-17 | 0.1500 THB |
| 2022-08-25 | 0.2000 THB |
| 2022-04-12 | 0.1375 THB |
| 2021-08-26 | 0.2000 THB |
| 2021-04-16 | 0.2000 THB |
| 2020-08-13 | 0.0900 THB |
| 2020-04-16 | 0.1400 THB |
| 2019-08-22 | 0.1100 THB |
| 2019-04-17 | 0.1100 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.