Global Connections Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.300	5.350	5.250	5.350	4.021	128,715
2023-07-27	5.250	5.300	5.250	5.250	3.946	11,328
2023-07-26	5.300	5.300	5.200	5.200	3.908	56,484
2023-07-25	5.300	5.300	5.250	5.300	3.984	13,346
2023-07-24	5.300	5.300	5.200	5.250	3.946	95,323
2023-07-21	5.250	5.300	5.250	5.300	3.984	21,957
2023-07-20	5.300	5.300	5.250	5.250	3.946	41,195
2023-07-19	5.250	5.300	5.250	5.300	3.984	175,132
2023-07-18	5.300	5.350	5.250	5.300	3.984	46,906
2023-07-17	5.350	5.350	5.250	5.300	3.984	95,769
2023-07-14	5.300	5.350	5.200	5.350	4.021	105,728
2023-07-13	5.300	5.300	5.200	5.250	3.946	38,908
2023-07-12	5.250	5.300	5.250	5.250	3.946	11,120
2023-07-11	5.300	5.300	5.250	5.300	3.984	7,161
2023-07-10	5.250	5.350	5.250	5.300	3.984	9,523
2023-07-07	5.300	5.350	5.250	5.250	3.946	6,750
2023-07-06	5.350	5.350	5.250	5.250	3.946	7,813
2023-07-05	5.300	5.350	5.250	5.350	4.021	13,707
2023-07-04	5.300	5.350	5.300	5.300	3.984	48,100
2023-07-03	5.350	5.350	5.300	5.300	3.984	24,748
2023-06-30	5.300	5.350	5.250	5.350	4.021	12,344
2023-06-29	5.250	5.300	5.200	5.300	3.984	9,630
2023-06-28	5.250	5.250	5.200	5.250	3.946	74,413
2023-06-27	5.250	5.250	5.200	5.250	3.946	56,015
2023-06-26	5.250	5.250	5.200	5.250	3.946	71,346
2023-06-23	5.300	5.300	5.200	5.250	3.946	88,208
2023-06-22	5.300	5.350	5.250	5.250	3.946	145,579
2023-06-21	5.350	5.400	5.250	5.250	3.946	260,895
2023-06-20	5.350	5.400	5.300	5.350	4.021	55,421
2023-06-19	5.350	5.400	5.350	5.350	4.021	29,677
2023-06-16	5.350	5.350	5.300	5.350	4.021	13,915
2023-06-15	5.350	5.400	5.350	5.350	4.021	55,006
2023-06-14	5.350	5.400	5.350	5.400	4.059	50,944
2023-06-13	5.350	5.350	5.300	5.350	4.021	18,449
2023-06-12	5.300	5.400	5.300	5.350	4.021	37,695
2023-06-09	5.300	5.400	5.300	5.350	4.021	69,485
2023-06-08	5.300	5.350	5.300	5.300	3.984	83,840
2023-06-07	5.350	5.350	5.300	5.300	3.984	44,909
2023-06-06	5.300	5.350	5.300	5.300	3.984	32,141
2023-06-02	5.300	5.350	5.250	5.300	3.984	8,638
2023-06-01	5.300	5.350	5.300	5.300	3.984	116,630
2023-05-31	5.300	5.350	5.250	5.300	3.984	131,990
2023-05-30	5.300	5.350	5.250	5.300	3.984	157,935
2023-05-29	5.200	5.300	5.200	5.250	3.946	58,080
2023-05-26	5.200	5.250	5.150	5.250	3.946	57,800
2023-05-25	5.250	5.250	5.200	5.200	3.908	12,385
2023-05-24	5.250	5.250	5.200	5.250	3.946	11,016
2023-05-23	5.200	5.250	5.150	5.250	3.946	187,853
2023-05-22	5.150	5.200	5.100	5.200	3.908	15,165
2023-05-19	5.200	5.200	5.100	5.200	3.908	18,445
2023-05-18	5.250	5.300	5.150	5.150	3.871	150,126
2023-05-17	5.250	5.300	5.200	5.200	3.908	99,103
2023-05-16	5.300	5.350	5.250	5.250	3.946	117,007
2023-05-15	5.300	5.400	5.250	5.250	3.946	90,756
2023-05-12	5.250	5.400	5.250	5.400	4.059	415,506
2023-05-11	5.200	5.300	5.200	5.250	3.946	380,858
2023-05-10	5.050	5.200	5.050	5.200	3.908	317,507
2023-05-09	4.980	5.050	4.980	5.050	3.796	60,944
2023-05-08	5.050	5.050	4.980	4.980	3.743	68,500
2023-05-03	4.900	5.100	4.900	5.050	3.796	222,539

← NewerPage 14 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.