Global Connections Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.350	5.400	5.350	5.350	4.169	44,063
2024-01-24	5.300	5.400	5.300	5.300	4.130	8,708
2024-01-23	5.300	5.400	5.300	5.300	4.130	3,705
2024-01-22	5.300	5.400	5.300	5.350	4.169	37,331
2024-01-19	5.350	5.350	5.300	5.350	4.169	30,111
2024-01-18	5.300	5.350	5.250	5.300	4.130	27,365
2024-01-17	5.400	5.400	5.250	5.300	4.130	154,284
2024-01-16	5.350	5.400	5.350	5.400	4.208	24,153
2024-01-15	5.400	5.450	5.350	5.350	4.169	42,841
2024-01-12	5.450	5.500	5.400	5.400	4.208	96,956
2024-01-11	5.500	5.500	5.400	5.500	4.286	27,550
2024-01-10	5.450	5.500	5.450	5.500	4.286	11,767
2024-01-09	5.500	5.500	5.400	5.450	4.247	26,625
2024-01-08	5.400	5.500	5.400	5.450	4.247	41,334
2024-01-05	5.400	5.450	5.400	5.450	4.247	14,877
2024-01-04	5.450	5.450	5.400	5.400	4.208	49,518
2024-01-03	5.450	5.450	5.400	5.400	4.208	70,156
2024-01-02	5.350	5.450	5.350	5.450	4.247	56,961
2023-12-28	5.300	5.350	5.300	5.350	4.169	53,205
2023-12-27	5.250	5.300	5.250	5.300	4.130	20,333
2023-12-26	5.200	5.300	5.200	5.250	4.091	159,011
2023-12-25	5.250	5.250	5.200	5.250	4.091	21,372
2023-12-22	5.250	5.250	5.200	5.250	4.091	51,005
2023-12-21	5.200	5.250	5.200	5.250	4.091	35,206
2023-12-20	5.200	5.250	5.200	5.200	4.052	7,365
2023-12-19	5.200	5.250	5.200	5.200	4.052	76,911
2023-12-18	5.200	5.250	5.200	5.250	4.091	40,210
2023-12-15	5.250	5.300	5.200	5.200	4.052	46,310
2023-12-14	5.250	5.250	5.200	5.200	4.052	104,431
2023-12-13	5.250	5.250	5.200	5.250	4.091	8,726
2023-12-12	5.250	5.250	5.200	5.200	4.052	18,615
2023-12-08	5.200	5.250	5.200	5.250	4.091	58,987
2023-12-07	5.250	5.250	5.200	5.250	4.091	85,500
2023-12-06	5.200	5.300	5.200	5.250	4.091	14,727
2023-12-04	5.250	5.250	5.200	5.200	4.052	16,755
2023-12-01	5.250	5.250	5.150	5.250	4.091	38,390
2023-11-30	5.250	5.250	5.150	5.250	4.091	10,143
2023-11-29	5.250	5.250	5.200	5.200	4.052	60,713
2023-11-28	5.300	5.300	5.200	5.300	4.130	19,900
2023-11-27	5.250	5.250	5.200	5.250	4.091	13,430
2023-11-24	5.250	5.250	5.200	5.250	4.091	3,965
2023-11-23	5.200	5.250	5.200	5.200	4.052	41,144
2023-11-22	5.300	5.300	5.200	5.200	4.052	15,763
2023-11-21	5.350	5.350	5.250	5.250	4.091	19,250
2023-11-20	5.350	5.350	5.250	5.250	4.091	9,052
2023-11-17	5.250	5.250	5.200	5.250	4.091	44,610
2023-11-16	5.250	5.250	5.200	5.250	4.091	21,122
2023-11-15	5.150	5.250	5.150	5.200	4.052	19,660
2023-11-14	5.250	5.250	5.200	5.200	4.052	24,911
2023-11-13	5.250	5.300	5.200	5.250	4.091	13,320
2023-11-10	5.200	5.250	5.200	5.250	4.091	67,769
2023-11-09	5.250	5.300	5.200	5.200	4.052	17,431
2023-11-08	5.150	5.350	5.150	5.200	4.052	172,120
2023-11-07	5.150	5.150	5.100	5.100	3.974	37,581
2023-11-06	5.150	5.150	5.100	5.100	3.974	152,025
2023-11-03	5.150	5.150	5.100	5.150	4.013	25,810
2023-11-02	5.150	5.150	5.100	5.100	3.974	77,042
2023-11-01	5.100	5.150	5.100	5.150	4.013	141,421
2023-10-31	5.100	5.150	5.050	5.050	3.935	79,817
2023-10-30	5.050	5.150	5.050	5.150	4.013	121,979

← NewerPage 12 of 21 · 1,215 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.