Global Connections Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 5.100 | 5.100 | 5.000 | 5.100 | 3.833 | 51,541 |
| 2023-04-28 | 5.150 | 5.150 | 5.050 | 5.100 | 3.833 | 36,906 |
| 2023-04-27 | 5.050 | 5.100 | 5.000 | 5.100 | 3.833 | 165,167 |
| 2023-04-26 | 5.050 | 5.050 | 5.000 | 5.050 | 3.796 | 38,221 |
| 2023-04-25 | 5.150 | 5.150 | 5.000 | 5.050 | 3.796 | 68,827 |
| 2023-04-24 | 5.000 | 5.150 | 5.000 | 5.150 | 3.871 | 84,705 |
| 2023-04-21 | 5.050 | 5.050 | 4.980 | 5.000 | 3.758 | 116,059 |
| 2023-04-20 | 5.050 | 5.100 | 5.000 | 5.050 | 3.796 | 241,010 |
| 2023-04-19 | 5.200 | 5.200 | 5.000 | 5.100 | 3.833 | 641,900 |
| 2023-04-18 | 5.150 | 5.200 | 5.150 | 5.200 | 3.908 | 81,377 |
| 2023-04-17 | 5.100 | 5.200 | 5.100 | 5.200 | 3.908 | 170,214 |
| 2023-04-12 | 5.250 | 5.300 | 5.150 | 5.300 | 3.869 | 175,373 |
| 2023-04-11 | 5.250 | 5.300 | 5.200 | 5.250 | 3.832 | 78,919 |
| 2023-04-10 | 5.150 | 5.250 | 5.150 | 5.250 | 3.832 | 49,817 |
| 2023-04-07 | 5.050 | 5.200 | 5.050 | 5.200 | 3.796 | 47,209 |
| 2023-04-05 | 5.200 | 5.200 | 5.050 | 5.050 | 3.686 | 117,170 |
| 2023-04-04 | 5.250 | 5.300 | 5.100 | 5.150 | 3.759 | 627,139 |
| 2023-04-03 | 5.300 | 5.300 | 5.200 | 5.200 | 3.796 | 140,259 |
| 2023-03-31 | 5.400 | 5.400 | 5.200 | 5.250 | 3.832 | 494,828 |
| 2023-03-30 | 5.400 | 5.450 | 5.350 | 5.400 | 3.942 | 55,450 |
| 2023-03-29 | 5.400 | 5.450 | 5.400 | 5.450 | 3.978 | 12,905 |
| 2023-03-28 | 5.450 | 5.450 | 5.400 | 5.400 | 3.942 | 10,974 |
| 2023-03-27 | 5.400 | 5.450 | 5.300 | 5.450 | 3.978 | 168,298 |
| 2023-03-24 | 5.300 | 5.350 | 5.300 | 5.350 | 3.905 | 15,515 |
| 2023-03-23 | 5.350 | 5.350 | 5.300 | 5.300 | 3.869 | 58,014 |
| 2023-03-22 | 5.350 | 5.350 | 5.300 | 5.350 | 3.905 | 16,515 |
| 2023-03-21 | 5.350 | 5.400 | 5.350 | 5.350 | 3.905 | 24,805 |
| 2023-03-20 | 5.300 | 5.400 | 5.300 | 5.400 | 3.942 | 16,996 |
| 2023-03-17 | 5.350 | 5.350 | 5.350 | 5.350 | 3.905 | 6,351 |
| 2023-03-16 | 5.300 | 5.300 | 5.250 | 5.300 | 3.869 | 12,806 |
| 2023-03-15 | 5.150 | 5.400 | 5.150 | 5.350 | 3.905 | 123,769 |
| 2023-03-14 | 5.250 | 5.250 | 5.150 | 5.150 | 3.759 | 343,105 |
| 2023-03-13 | 5.400 | 5.400 | 5.250 | 5.250 | 3.832 | 215,610 |
| 2023-03-10 | 5.400 | 5.450 | 5.350 | 5.350 | 3.905 | 36,147 |
| 2023-03-09 | 5.450 | 5.450 | 5.400 | 5.450 | 3.978 | 78,240 |
| 2023-03-08 | 5.400 | 5.450 | 5.350 | 5.450 | 3.978 | 61,716 |
| 2023-03-07 | 5.450 | 5.450 | 5.400 | 5.400 | 3.942 | 65,937 |
| 2023-03-03 | 5.400 | 5.450 | 5.400 | 5.400 | 3.942 | 134,325 |
| 2023-03-02 | 5.450 | 5.450 | 5.400 | 5.400 | 3.942 | 32,942 |
| 2023-03-01 | 5.450 | 5.450 | 5.400 | 5.450 | 3.978 | 11,310 |
| 2023-02-28 | 5.450 | 5.500 | 5.400 | 5.400 | 3.942 | 242,807 |
| 2023-02-27 | 5.450 | 5.500 | 5.400 | 5.450 | 3.978 | 58,211 |
| 2023-02-24 | 5.450 | 5.500 | 5.450 | 5.450 | 3.978 | 63,006 |
| 2023-02-23 | 5.450 | 5.500 | 5.400 | 5.450 | 3.978 | 103,815 |
| 2023-02-22 | 5.450 | 5.500 | 5.400 | 5.400 | 3.942 | 46,517 |
| 2023-02-21 | 5.450 | 5.450 | 5.450 | 5.450 | 3.978 | 103,194 |
| 2023-02-20 | 5.400 | 5.500 | 5.400 | 5.400 | 3.942 | 156,056 |
| 2023-02-17 | 5.450 | 5.450 | 5.350 | 5.400 | 3.942 | 183,647 |
| 2023-02-16 | 5.350 | 5.500 | 5.350 | 5.400 | 3.942 | 106,353 |
| 2023-02-15 | 5.550 | 5.550 | 5.350 | 5.350 | 3.905 | 405,508 |
| 2023-02-14 | 5.600 | 5.700 | 5.450 | 5.500 | 4.015 | 785,010 |
| 2023-02-13 | 5.600 | 6.750 | 5.500 | 5.600 | 4.088 | 14,888,130 |
| 2023-02-10 | 5.550 | 5.650 | 5.550 | 5.600 | 4.088 | 23,400 |
| 2023-02-09 | 5.600 | 5.650 | 5.550 | 5.550 | 4.051 | 60,816 |
| 2023-02-08 | 5.650 | 5.650 | 5.600 | 5.600 | 4.088 | 10,660 |
| 2023-02-07 | 5.650 | 5.650 | 5.600 | 5.600 | 4.088 | 8,708 |
| 2023-02-06 | 5.650 | 5.650 | 5.600 | 5.600 | 4.088 | 14,602 |
| 2023-02-03 | 5.650 | 5.700 | 5.600 | 5.650 | 4.124 | 21,921 |
| 2023-02-02 | 5.650 | 5.650 | 5.600 | 5.650 | 4.124 | 25,412 |
| 2023-02-01 | 5.700 | 5.700 | 5.600 | 5.650 | 4.124 | 48,414 |
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.