Global Connections Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.750 | 5.750 | 5.650 | 5.650 | 4.124 | 40,136 |
| 2023-01-30 | 5.700 | 5.750 | 5.650 | 5.750 | 4.197 | 106,942 |
| 2023-01-27 | 5.600 | 5.700 | 5.600 | 5.700 | 4.161 | 38,807 |
| 2023-01-26 | 5.650 | 5.650 | 5.600 | 5.600 | 4.088 | 31,349 |
| 2023-01-25 | 5.650 | 5.700 | 5.600 | 5.600 | 4.088 | 76,252 |
| 2023-01-24 | 5.650 | 5.750 | 5.650 | 5.650 | 4.124 | 147,628 |
| 2023-01-23 | 5.550 | 5.650 | 5.550 | 5.650 | 4.124 | 60,335 |
| 2023-01-20 | 5.600 | 5.600 | 5.550 | 5.550 | 4.051 | 3,148 |
| 2023-01-19 | 5.550 | 5.600 | 5.500 | 5.550 | 4.051 | 16,523 |
| 2023-01-18 | 5.500 | 5.550 | 5.500 | 5.550 | 4.051 | 54,697 |
| 2023-01-17 | 5.500 | 5.550 | 5.500 | 5.500 | 4.015 | 30,233 |
| 2023-01-16 | 5.600 | 5.600 | 5.500 | 5.500 | 4.015 | 53,278 |
| 2023-01-13 | 5.550 | 5.650 | 5.550 | 5.600 | 4.088 | 23,667 |
| 2023-01-12 | 5.650 | 5.650 | 5.550 | 5.600 | 4.088 | 55,721 |
| 2023-01-11 | 5.550 | 5.650 | 5.550 | 5.650 | 4.124 | 98,855 |
| 2023-01-10 | 5.500 | 5.550 | 5.450 | 5.550 | 4.051 | 133,217 |
| 2023-01-09 | 5.500 | 5.500 | 5.450 | 5.450 | 3.978 | 66,161 |
| 2023-01-06 | 5.500 | 5.500 | 5.450 | 5.500 | 4.015 | 65,808 |
| 2023-01-05 | 5.500 | 5.500 | 5.450 | 5.450 | 3.978 | 34,270 |
| 2023-01-04 | 5.550 | 5.550 | 5.450 | 5.500 | 4.015 | 95,801 |
| 2023-01-03 | 5.550 | 5.600 | 5.550 | 5.550 | 4.051 | 75,595 |
| 2022-12-30 | 5.450 | 5.550 | 5.450 | 5.550 | 4.051 | 35,261 |
| 2022-12-29 | 5.500 | 5.500 | 5.450 | 5.500 | 4.015 | 78,464 |
| 2022-12-28 | 5.450 | 5.500 | 5.450 | 5.500 | 4.015 | 53,766 |
| 2022-12-27 | 5.500 | 5.500 | 5.450 | 5.500 | 4.015 | 25,940 |
| 2022-12-26 | 5.500 | 5.500 | 5.450 | 5.500 | 4.015 | 8,499 |
| 2022-12-23 | 5.450 | 5.500 | 5.450 | 5.450 | 3.978 | 23,821 |
| 2022-12-22 | 5.450 | 5.500 | 5.450 | 5.450 | 3.978 | 31,053 |
| 2022-12-21 | 5.450 | 5.500 | 5.450 | 5.450 | 3.978 | 18,906 |
| 2022-12-20 | 5.500 | 5.500 | 5.400 | 5.450 | 3.978 | 43,303 |
| 2022-12-19 | 5.500 | 5.500 | 5.400 | 5.450 | 3.978 | 44,935 |
| 2022-12-16 | 5.450 | 5.500 | 5.400 | 5.400 | 3.942 | 77,623 |
| 2022-12-15 | 5.450 | 5.500 | 5.400 | 5.450 | 3.978 | 39,016 |
| 2022-12-14 | 5.400 | 5.500 | 5.400 | 5.500 | 4.015 | 12,152 |
| 2022-12-13 | 5.500 | 5.500 | 5.400 | 5.450 | 3.978 | 80,410 |
| 2022-12-09 | 5.500 | 5.500 | 5.450 | 5.500 | 4.015 | 32,041 |
| 2022-12-08 | 5.500 | 5.500 | 5.450 | 5.500 | 4.015 | 57,610 |
| 2022-12-07 | 5.500 | 5.600 | 5.450 | 5.450 | 3.978 | 328,712 |
| 2022-12-06 | 5.600 | 5.600 | 5.500 | 5.500 | 4.015 | 120,629 |
| 2022-12-02 | 5.450 | 5.600 | 5.400 | 5.550 | 4.051 | 143,008 |
| 2022-12-01 | 5.450 | 5.450 | 5.400 | 5.400 | 3.942 | 115,635 |
| 2022-11-30 | 5.400 | 5.500 | 5.400 | 5.450 | 3.978 | 242,484 |
| 2022-11-29 | 5.450 | 5.500 | 5.400 | 5.450 | 3.978 | 83,909 |
| 2022-11-28 | 5.500 | 5.500 | 5.400 | 5.400 | 3.942 | 21,629 |
| 2022-11-25 | 5.400 | 5.450 | 5.350 | 5.450 | 3.978 | 133,620 |
| 2022-11-24 | 5.450 | 5.500 | 5.400 | 5.400 | 3.942 | 55,606 |
| 2022-11-23 | 5.400 | 5.450 | 5.400 | 5.450 | 3.978 | 18,470 |
| 2022-11-22 | 5.450 | 5.450 | 5.400 | 5.400 | 3.942 | 13,424 |
| 2022-11-21 | 5.400 | 5.450 | 5.350 | 5.450 | 3.978 | 51,304 |
| 2022-11-18 | 5.450 | 5.500 | 5.350 | 5.350 | 3.905 | 191,040 |
| 2022-11-17 | 5.450 | 5.550 | 5.400 | 5.450 | 3.978 | 117,562 |
| 2022-11-16 | 5.500 | 5.500 | 5.350 | 5.400 | 3.942 | 142,801 |
| 2022-11-15 | 5.400 | 5.500 | 5.400 | 5.450 | 3.978 | 53,205 |
| 2022-11-14 | 5.500 | 5.500 | 5.350 | 5.400 | 3.942 | 130,540 |
| 2022-11-11 | 5.450 | 5.500 | 5.450 | 5.450 | 3.978 | 59,026 |
| 2022-11-10 | 5.450 | 5.500 | 5.400 | 5.400 | 3.942 | 394,366 |
| 2022-11-09 | 5.700 | 5.750 | 5.400 | 5.450 | 3.978 | 673,221 |
| 2022-11-08 | 5.600 | 5.700 | 5.600 | 5.700 | 4.161 | 103,750 |
| 2022-11-07 | 5.650 | 5.750 | 5.650 | 5.700 | 4.161 | 49,321 |
| 2022-11-04 | 5.750 | 5.750 | 5.650 | 5.700 | 4.161 | 26,405 |
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.