Global Connections Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.820 | 4.900 | 4.820 | 4.900 | 3.935 | 7,276 |
| 2024-07-24 | 4.800 | 4.900 | 4.800 | 4.840 | 3.886 | 35,940 |
| 2024-07-23 | 4.900 | 4.920 | 4.800 | 4.820 | 3.870 | 129,374 |
| 2024-07-19 | 4.940 | 4.960 | 4.900 | 4.900 | 3.935 | 36,648 |
| 2024-07-18 | 4.920 | 4.960 | 4.900 | 4.940 | 3.967 | 40,932 |
| 2024-07-17 | 4.960 | 4.960 | 4.880 | 4.960 | 3.983 | 42,674 |
| 2024-07-16 | 4.900 | 4.960 | 4.900 | 4.960 | 3.983 | 36,827 |
| 2024-07-15 | 4.940 | 4.960 | 4.900 | 4.960 | 3.983 | 35,881 |
| 2024-07-12 | 4.880 | 4.960 | 4.880 | 4.960 | 3.983 | 3,962 |
| 2024-07-11 | 4.960 | 4.960 | 4.900 | 4.940 | 3.967 | 58,731 |
| 2024-07-10 | 4.940 | 4.960 | 4.900 | 4.960 | 3.983 | 25,094 |
| 2024-07-09 | 4.940 | 4.940 | 4.900 | 4.940 | 3.967 | 28,972 |
| 2024-07-08 | 4.800 | 5.200 | 4.800 | 4.960 | 3.983 | 123,222 |
| 2024-07-05 | 4.780 | 4.840 | 4.740 | 4.820 | 3.870 | 43,615 |
| 2024-07-04 | 4.780 | 4.800 | 4.720 | 4.780 | 3.838 | 260,621 |
| 2024-07-03 | 4.800 | 4.820 | 4.780 | 4.780 | 3.838 | 103,450 |
| 2024-07-02 | 4.800 | 4.820 | 4.760 | 4.820 | 3.870 | 155,026 |
| 2024-07-01 | 4.840 | 4.840 | 4.780 | 4.820 | 3.870 | 26,931 |
| 2024-06-28 | 4.840 | 4.840 | 4.780 | 4.820 | 3.870 | 130,222 |
| 2024-06-27 | 4.900 | 4.900 | 4.800 | 4.840 | 3.886 | 322,060 |
| 2024-06-26 | 4.920 | 4.920 | 4.900 | 4.900 | 3.935 | 170,920 |
| 2024-06-25 | 4.920 | 4.920 | 4.880 | 4.920 | 3.951 | 39,630 |
| 2024-06-24 | 4.900 | 4.920 | 4.900 | 4.920 | 3.951 | 19,124 |
| 2024-06-21 | 4.880 | 4.920 | 4.880 | 4.920 | 3.951 | 42,814 |
| 2024-06-20 | 4.840 | 4.900 | 4.840 | 4.880 | 3.919 | 52,964 |
| 2024-06-19 | 4.880 | 4.900 | 4.860 | 4.860 | 3.903 | 133,031 |
| 2024-06-18 | 4.900 | 4.920 | 4.880 | 4.900 | 3.935 | 128,710 |
| 2024-06-17 | 4.900 | 4.960 | 4.860 | 4.900 | 3.935 | 194,136 |
| 2024-06-14 | 4.880 | 4.920 | 4.880 | 4.900 | 3.935 | 125,122 |
| 2024-06-13 | 4.900 | 4.900 | 4.880 | 4.900 | 3.935 | 67,784 |
| 2024-06-12 | 4.920 | 4.920 | 4.880 | 4.900 | 3.935 | 114,772 |
| 2024-06-11 | 4.920 | 4.920 | 4.860 | 4.920 | 3.951 | 314,740 |
| 2024-06-10 | 4.940 | 4.940 | 4.900 | 4.920 | 3.951 | 134,590 |
| 2024-06-07 | 4.940 | 4.940 | 4.920 | 4.940 | 3.967 | 83,855 |
| 2024-06-06 | 4.940 | 4.940 | 4.900 | 4.940 | 3.967 | 152,844 |
| 2024-06-05 | 4.940 | 4.980 | 4.920 | 4.940 | 3.967 | 87,286 |
| 2024-06-04 | 4.940 | 4.960 | 4.920 | 4.940 | 3.967 | 255,478 |
| 2024-05-31 | 4.980 | 4.980 | 4.940 | 4.960 | 3.983 | 410,542 |
| 2024-05-30 | 5.000 | 5.000 | 4.960 | 4.980 | 3.999 | 424,621 |
| 2024-05-29 | 5.000 | 5.050 | 4.980 | 5.000 | 4.015 | 970,126 |
| 2024-05-28 | 5.100 | 5.100 | 5.000 | 5.050 | 4.055 | 536,099 |
| 2024-05-27 | 5.050 | 5.100 | 5.000 | 5.050 | 4.055 | 337,294 |
| 2024-05-24 | 5.050 | 5.100 | 5.050 | 5.100 | 4.095 | 476,878 |
| 2024-05-23 | 5.100 | 5.100 | 5.050 | 5.100 | 4.095 | 325,466 |
| 2024-05-21 | 5.100 | 5.150 | 5.050 | 5.100 | 4.095 | 242,253 |
| 2024-05-20 | 5.100 | 5.150 | 5.050 | 5.100 | 4.095 | 746,679 |
| 2024-05-17 | 5.100 | 5.150 | 5.100 | 5.100 | 4.095 | 105,412 |
| 2024-05-16 | 5.100 | 5.150 | 5.100 | 5.100 | 4.095 | 96,340 |
| 2024-05-15 | 5.150 | 5.150 | 5.100 | 5.150 | 4.135 | 49,749 |
| 2024-05-14 | 5.100 | 5.150 | 5.050 | 5.150 | 4.135 | 163,630 |
| 2024-05-13 | 5.150 | 5.150 | 5.050 | 5.050 | 4.055 | 312,027 |
| 2024-05-10 | 5.200 | 5.200 | 5.100 | 5.150 | 4.135 | 80,265 |
| 2024-05-09 | 5.200 | 5.200 | 5.100 | 5.150 | 4.135 | 38,964 |
| 2024-05-08 | 5.050 | 5.200 | 5.050 | 5.150 | 4.135 | 75,895 |
| 2024-05-07 | 5.200 | 5.200 | 5.100 | 5.150 | 4.135 | 169,297 |
| 2024-05-03 | 5.200 | 5.200 | 5.100 | 5.200 | 4.176 | 62,510 |
| 2024-05-02 | 5.150 | 5.200 | 5.150 | 5.200 | 4.176 | 98,185 |
| 2024-04-30 | 5.150 | 5.200 | 5.150 | 5.200 | 4.176 | 94,426 |
| 2024-04-29 | 5.200 | 5.200 | 5.150 | 5.200 | 4.176 | 83,324 |
| 2024-04-26 | 5.200 | 5.200 | 5.150 | 5.200 | 4.176 | 109,606 |
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.