Global Connections Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.100	5.150	5.100	5.150	4.013	64,716
2023-10-26	5.100	5.200	5.100	5.100	3.974	153,512
2023-10-25	5.150	5.200	5.100	5.150	4.013	53,499
2023-10-24	5.200	5.200	5.100	5.100	3.974	90,031
2023-10-20	5.300	5.300	5.100	5.150	4.013	337,353
2023-10-19	5.300	5.300	5.250	5.250	4.091	27,178
2023-10-18	5.300	5.350	5.200	5.250	4.091	108,755
2023-10-17	5.300	5.350	5.300	5.300	4.130	18,526
2023-10-16	5.300	5.350	5.200	5.300	4.130	86,961
2023-10-12	5.300	5.350	5.300	5.300	4.130	42,055
2023-10-11	5.300	5.350	5.300	5.300	4.130	11,614
2023-10-10	5.300	5.300	5.200	5.300	4.130	150,352
2023-10-09	5.300	5.350	5.250	5.350	4.169	64,478
2023-10-06	5.350	5.400	5.350	5.350	4.169	87,279
2023-10-05	5.400	5.400	5.350	5.400	4.208	16,045
2023-10-04	5.350	5.400	5.300	5.350	4.169	26,500
2023-10-03	5.400	5.400	5.300	5.350	4.169	22,921
2023-10-02	5.450	5.450	5.300	5.400	4.208	57,381
2023-09-29	5.400	5.450	5.350	5.400	4.208	55,142
2023-09-28	5.400	5.500	5.400	5.400	4.208	47,966
2023-09-27	5.500	5.500	5.400	5.450	4.247	71,204
2023-09-26	5.450	5.450	5.400	5.450	4.247	13,641
2023-09-25	5.450	5.500	5.300	5.400	4.208	61,110
2023-09-22	5.450	5.500	5.400	5.450	4.247	11,805
2023-09-21	5.350	5.450	5.300	5.400	4.208	43,030
2023-09-20	5.400	5.450	5.350	5.350	4.169	363,634
2023-09-19	5.450	5.500	5.400	5.400	4.208	30,105
2023-09-18	5.450	5.500	5.400	5.400	4.208	105,812
2023-09-15	5.450	5.500	5.400	5.400	4.208	30,086
2023-09-14	5.450	5.450	5.400	5.450	4.247	25,921
2023-09-13	5.450	5.450	5.400	5.400	4.208	17,157
2023-09-12	5.450	5.450	5.400	5.450	4.247	22,911
2023-09-11	5.500	5.500	5.400	5.450	4.247	25,442
2023-09-08	5.450	5.500	5.400	5.450	4.247	43,827
2023-09-07	5.400	5.500	5.400	5.450	4.247	24,710
2023-09-06	5.500	5.500	5.400	5.450	4.247	66,460
2023-09-05	5.450	5.500	5.450	5.450	4.247	37,508
2023-09-04	5.550	5.550	5.450	5.450	4.247	43,928
2023-09-01	5.550	5.550	5.500	5.500	4.286	56,774
2023-08-31	5.550	5.550	5.500	5.550	4.325	26,573
2023-08-30	5.450	5.500	5.450	5.500	4.286	25,477
2023-08-29	5.500	5.500	5.450	5.500	4.286	156,616
2023-08-28	5.500	5.500	5.450	5.450	4.247	50,733
2023-08-25	5.450	5.500	5.400	5.500	4.286	25,662
2023-08-24	5.400	5.550	5.400	5.500	4.286	49,751
2023-08-23	5.450	5.500	5.400	5.500	4.286	160,080
2023-08-22	5.650	5.650	5.550	5.650	4.247	265,789
2023-08-21	5.650	5.700	5.550	5.650	4.247	376,429
2023-08-18	5.500	5.650	5.500	5.600	4.209	308,962
2023-08-17	5.500	5.550	5.500	5.550	4.171	68,053
2023-08-16	5.550	5.600	5.500	5.500	4.134	256,307
2023-08-15	5.450	5.600	5.450	5.550	4.171	250,981
2023-08-11	5.450	5.500	5.400	5.400	4.059	176,219
2023-08-10	5.450	5.450	5.350	5.400	4.059	128,880
2023-08-09	5.350	5.450	5.350	5.450	4.096	148,720
2023-08-08	5.400	5.450	5.350	5.400	4.059	63,856
2023-08-07	5.400	5.450	5.350	5.400	4.059	141,007
2023-08-04	5.350	5.400	5.350	5.350	4.021	178,430
2023-08-03	5.300	5.350	5.250	5.300	3.984	81,032
2023-08-02	5.350	5.350	5.250	5.300	3.984	23,826

← NewerPage 13 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.