Global Connections Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.650 | 5.750 | 5.600 | 5.750 | 4.197 | 69,401 |
| 2022-11-02 | 5.650 | 5.650 | 5.600 | 5.600 | 4.088 | 34,700 |
| 2022-11-01 | 5.600 | 5.650 | 5.600 | 5.650 | 4.124 | 47,245 |
| 2022-10-31 | 5.600 | 5.650 | 5.600 | 5.650 | 4.124 | 44,665 |
| 2022-10-28 | 5.600 | 5.650 | 5.600 | 5.650 | 4.124 | 14,632 |
| 2022-10-27 | 5.650 | 5.650 | 5.600 | 5.600 | 4.088 | 19,073 |
| 2022-10-26 | 5.650 | 5.650 | 5.600 | 5.650 | 4.124 | 26,257 |
| 2022-10-25 | 5.600 | 5.700 | 5.600 | 5.600 | 4.088 | 24,588 |
| 2022-10-21 | 5.600 | 5.600 | 5.550 | 5.600 | 4.088 | 53,906 |
| 2022-10-20 | 5.550 | 5.600 | 5.550 | 5.600 | 4.088 | 20,520 |
| 2022-10-19 | 5.550 | 5.600 | 5.550 | 5.600 | 4.088 | 37,311 |
| 2022-10-18 | 5.600 | 5.650 | 5.550 | 5.550 | 4.051 | 144,834 |
| 2022-10-17 | 5.550 | 5.600 | 5.500 | 5.600 | 4.088 | 77,076 |
| 2022-10-12 | 5.600 | 5.600 | 5.550 | 5.550 | 4.051 | 25,725 |
| 2022-10-11 | 5.600 | 5.600 | 5.550 | 5.600 | 4.088 | 33,754 |
| 2022-10-10 | 5.650 | 5.650 | 5.550 | 5.600 | 4.088 | 28,639 |
| 2022-10-07 | 5.700 | 5.700 | 5.600 | 5.600 | 4.088 | 33,929 |
| 2022-10-06 | 5.650 | 5.700 | 5.650 | 5.650 | 4.124 | 19,708 |
| 2022-10-05 | 5.550 | 5.650 | 5.550 | 5.650 | 4.124 | 33,472 |
| 2022-10-04 | 5.600 | 5.600 | 5.500 | 5.550 | 4.051 | 261,638 |
| 2022-10-03 | 5.550 | 5.600 | 5.550 | 5.550 | 4.051 | 146,702 |
| 2022-09-30 | 5.600 | 5.700 | 5.550 | 5.650 | 4.124 | 270,202 |
| 2022-09-29 | 5.550 | 5.650 | 5.550 | 5.600 | 4.088 | 51,605 |
| 2022-09-28 | 5.500 | 5.600 | 5.500 | 5.550 | 4.051 | 29,640 |
| 2022-09-27 | 5.600 | 5.650 | 5.500 | 5.550 | 4.051 | 135,745 |
| 2022-09-26 | 5.600 | 5.650 | 5.500 | 5.600 | 4.088 | 273,428 |
| 2022-09-23 | 5.700 | 5.700 | 5.650 | 5.650 | 4.124 | 180,740 |
| 2022-09-22 | 5.700 | 5.750 | 5.650 | 5.700 | 4.161 | 118,540 |
| 2022-09-21 | 5.750 | 5.750 | 5.700 | 5.700 | 4.161 | 285,619 |
| 2022-09-20 | 5.800 | 5.800 | 5.700 | 5.750 | 4.197 | 83,706 |
| 2022-09-19 | 5.700 | 5.800 | 5.700 | 5.800 | 4.234 | 152,798 |
| 2022-09-16 | 5.800 | 5.800 | 5.750 | 5.800 | 4.234 | 278,973 |
| 2022-09-15 | 5.850 | 5.900 | 5.800 | 5.800 | 4.234 | 72,127 |
| 2022-09-14 | 5.900 | 5.900 | 5.850 | 5.850 | 4.270 | 26,766 |
| 2022-09-13 | 5.900 | 5.900 | 5.850 | 5.900 | 4.307 | 58,516 |
| 2022-09-12 | 5.950 | 5.950 | 5.800 | 5.900 | 4.307 | 60,942 |
| 2022-09-09 | 5.850 | 5.850 | 5.800 | 5.850 | 4.270 | 60,320 |
| 2022-09-08 | 5.750 | 5.850 | 5.750 | 5.800 | 4.234 | 194,613 |
| 2022-09-07 | 5.800 | 5.800 | 5.750 | 5.750 | 4.197 | 89,320 |
| 2022-09-06 | 5.750 | 5.800 | 5.750 | 5.800 | 4.234 | 36,408 |
| 2022-09-05 | 5.800 | 5.850 | 5.750 | 5.750 | 4.197 | 168,481 |
| 2022-09-02 | 5.750 | 5.800 | 5.750 | 5.750 | 4.197 | 182,734 |
| 2022-09-01 | 5.750 | 5.800 | 5.750 | 5.750 | 4.197 | 61,897 |
| 2022-08-31 | 5.850 | 5.850 | 5.750 | 5.750 | 4.197 | 221,846 |
| 2022-08-30 | 5.800 | 5.850 | 5.800 | 5.850 | 4.270 | 120,481 |
| 2022-08-29 | 5.800 | 5.850 | 5.750 | 5.800 | 4.234 | 223,904 |
| 2022-08-26 | 5.800 | 5.850 | 5.800 | 5.800 | 4.234 | 186,084 |
| 2022-08-25 | 5.850 | 5.900 | 5.800 | 5.800 | 4.234 | 536,453 |
| 2022-08-24 | 6.050 | 6.100 | 6.000 | 6.100 | 4.307 | 693,858 |
| 2022-08-23 | 6.050 | 6.100 | 6.000 | 6.050 | 4.271 | 321,504 |
| 2022-08-22 | 6.100 | 6.100 | 6.000 | 6.050 | 4.271 | 434,701 |
| 2022-08-19 | 6.100 | 6.150 | 6.050 | 6.050 | 4.271 | 211,423 |
| 2022-08-18 | 6.050 | 6.200 | 6.000 | 6.150 | 4.342 | 449,430 |
| 2022-08-17 | 6.000 | 6.050 | 5.950 | 6.000 | 4.236 | 293,175 |
| 2022-08-16 | 6.000 | 6.050 | 5.950 | 6.000 | 4.236 | 226,403 |
| 2022-08-15 | 5.950 | 6.000 | 5.900 | 6.000 | 4.236 | 184,833 |
| 2022-08-11 | 6.000 | 6.050 | 5.850 | 5.950 | 4.201 | 358,339 |
| 2022-08-10 | 5.900 | 5.950 | 5.850 | 5.950 | 4.201 | 203,201 |
| 2022-08-09 | 5.950 | 5.950 | 5.850 | 5.950 | 4.201 | 259,971 |
| 2022-08-08 | 5.850 | 5.900 | 5.850 | 5.900 | 4.165 | 37,522 |
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.