Global Connections Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.150 | 5.200 | 5.150 | 5.200 | 4.176 | 84,211 |
| 2024-04-24 | 5.200 | 5.200 | 5.150 | 5.150 | 4.135 | 77,375 |
| 2024-04-23 | 5.200 | 5.200 | 5.150 | 5.200 | 4.176 | 85,781 |
| 2024-04-22 | 5.200 | 5.200 | 5.150 | 5.200 | 4.176 | 74,732 |
| 2024-04-19 | 5.250 | 5.250 | 5.150 | 5.200 | 4.176 | 116,920 |
| 2024-04-18 | 5.250 | 5.300 | 5.200 | 5.250 | 4.216 | 60,210 |
| 2024-04-17 | 5.250 | 5.300 | 5.250 | 5.250 | 4.216 | 29,078 |
| 2024-04-11 | 5.250 | 5.350 | 5.250 | 5.250 | 4.216 | 105,317 |
| 2024-04-10 | 5.400 | 5.450 | 5.350 | 5.400 | 4.208 | 268,625 |
| 2024-04-09 | 5.400 | 5.400 | 5.350 | 5.400 | 4.208 | 120,780 |
| 2024-04-05 | 5.400 | 5.450 | 5.350 | 5.350 | 4.169 | 47,505 |
| 2024-04-04 | 5.350 | 5.400 | 5.350 | 5.350 | 4.169 | 73,589 |
| 2024-04-03 | 5.400 | 5.400 | 5.350 | 5.400 | 4.208 | 82,035 |
| 2024-04-02 | 5.400 | 5.400 | 5.350 | 5.400 | 4.208 | 21,162 |
| 2024-04-01 | 5.450 | 5.450 | 5.400 | 5.400 | 4.208 | 69,145 |
| 2024-03-29 | 5.350 | 5.400 | 5.350 | 5.400 | 4.208 | 35,526 |
| 2024-03-28 | 5.350 | 5.400 | 5.350 | 5.400 | 4.208 | 16,874 |
| 2024-03-27 | 5.400 | 5.400 | 5.350 | 5.400 | 4.208 | 17,615 |
| 2024-03-26 | 5.400 | 5.400 | 5.350 | 5.400 | 4.208 | 109,415 |
| 2024-03-25 | 5.350 | 5.350 | 5.300 | 5.350 | 4.169 | 12,708 |
| 2024-03-22 | 5.350 | 5.400 | 5.300 | 5.300 | 4.130 | 81,675 |
| 2024-03-21 | 5.350 | 5.450 | 5.300 | 5.350 | 4.169 | 108,077 |
| 2024-03-20 | 5.400 | 5.400 | 5.350 | 5.350 | 4.169 | 21,954 |
| 2024-03-19 | 5.350 | 5.400 | 5.350 | 5.400 | 4.208 | 35,818 |
| 2024-03-18 | 5.350 | 5.400 | 5.350 | 5.400 | 4.208 | 4,844 |
| 2024-03-15 | 5.400 | 5.400 | 5.350 | 5.400 | 4.208 | 18,325 |
| 2024-03-14 | 5.350 | 5.400 | 5.350 | 5.350 | 4.169 | 27,411 |
| 2024-03-13 | 5.350 | 5.400 | 5.350 | 5.400 | 4.208 | 9,507 |
| 2024-03-12 | 5.400 | 5.400 | 5.350 | 5.350 | 4.169 | 82,500 |
| 2024-03-11 | 5.400 | 5.400 | 5.350 | 5.350 | 4.169 | 9,023 |
| 2024-03-08 | 5.350 | 5.400 | 5.350 | 5.400 | 4.208 | 28,373 |
| 2024-03-07 | 5.300 | 5.350 | 5.250 | 5.300 | 4.130 | 73,421 |
| 2024-03-06 | 5.300 | 5.350 | 5.300 | 5.350 | 4.169 | 38,011 |
| 2024-03-05 | 5.300 | 5.350 | 5.300 | 5.300 | 4.130 | 28,541 |
| 2024-03-04 | 5.350 | 5.400 | 5.300 | 5.300 | 4.130 | 87,010 |
| 2024-03-01 | 5.400 | 5.400 | 5.300 | 5.300 | 4.130 | 231,988 |
| 2024-02-29 | 5.400 | 5.450 | 5.350 | 5.350 | 4.169 | 83,470 |
| 2024-02-28 | 5.500 | 5.500 | 5.400 | 5.400 | 4.208 | 104,700 |
| 2024-02-27 | 5.500 | 5.500 | 5.450 | 5.450 | 4.247 | 86,840 |
| 2024-02-23 | 5.500 | 5.500 | 5.450 | 5.500 | 4.286 | 17,845 |
| 2024-02-22 | 5.450 | 5.500 | 5.450 | 5.500 | 4.286 | 53,716 |
| 2024-02-21 | 5.400 | 5.450 | 5.400 | 5.400 | 4.208 | 26,021 |
| 2024-02-20 | 5.400 | 5.450 | 5.400 | 5.400 | 4.208 | 46,041 |
| 2024-02-19 | 5.450 | 5.450 | 5.400 | 5.400 | 4.208 | 94,511 |
| 2024-02-16 | 5.450 | 5.450 | 5.400 | 5.400 | 4.208 | 108,526 |
| 2024-02-15 | 5.450 | 5.450 | 5.400 | 5.400 | 4.208 | 45,640 |
| 2024-02-14 | 5.450 | 5.550 | 5.450 | 5.450 | 4.247 | 40,310 |
| 2024-02-13 | 5.500 | 5.500 | 5.350 | 5.400 | 4.208 | 139,043 |
| 2024-02-12 | 5.500 | 5.500 | 5.450 | 5.500 | 4.286 | 33,013 |
| 2024-02-09 | 5.500 | 5.500 | 5.450 | 5.450 | 4.247 | 50,004 |
| 2024-02-08 | 5.450 | 5.500 | 5.400 | 5.450 | 4.247 | 25,987 |
| 2024-02-07 | 5.450 | 5.450 | 5.400 | 5.450 | 4.247 | 3,622 |
| 2024-02-06 | 5.450 | 5.450 | 5.400 | 5.450 | 4.247 | 30,407 |
| 2024-02-05 | 5.400 | 5.500 | 5.400 | 5.400 | 4.208 | 29,866 |
| 2024-02-02 | 5.400 | 5.450 | 5.400 | 5.400 | 4.208 | 4,603 |
| 2024-02-01 | 5.450 | 5.450 | 5.400 | 5.400 | 4.208 | 16,595 |
| 2024-01-31 | 5.400 | 5.500 | 5.400 | 5.450 | 4.247 | 81,030 |
| 2024-01-30 | 5.400 | 5.450 | 5.400 | 5.400 | 4.208 | 24,086 |
| 2024-01-29 | 5.400 | 5.450 | 5.350 | 5.400 | 4.208 | 131,359 |
| 2024-01-26 | 5.350 | 5.400 | 5.350 | 5.350 | 4.169 | 17,200 |
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.