Global Connections Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5.850 | 5.900 | 5.850 | 5.900 | 4.165 | 37,522 |
| 2022-08-05 | 5.900 | 5.900 | 5.800 | 5.900 | 4.165 | 24,456 |
| 2022-08-04 | 5.900 | 5.900 | 5.800 | 5.850 | 4.130 | 58,344 |
| 2022-08-03 | 5.900 | 5.900 | 5.800 | 5.800 | 4.095 | 41,552 |
| 2022-08-02 | 5.850 | 5.900 | 5.800 | 5.900 | 4.165 | 166,259 |
| 2022-08-01 | 5.900 | 5.900 | 5.800 | 5.800 | 4.095 | 79,343 |
| 2022-07-27 | 5.950 | 5.950 | 5.800 | 5.850 | 4.130 | 229,232 |
| 2022-07-26 | 5.800 | 5.900 | 5.800 | 5.900 | 4.165 | 54,495 |
| 2022-07-25 | 5.750 | 6.150 | 5.750 | 5.800 | 4.095 | 312,039 |
| 2022-07-22 | 5.700 | 5.750 | 5.700 | 5.750 | 4.060 | 40,066 |
| 2022-07-21 | 5.750 | 5.800 | 5.650 | 5.700 | 4.024 | 91,501 |
| 2022-07-20 | 5.750 | 5.750 | 5.650 | 5.650 | 3.989 | 92,884 |
| 2022-07-19 | 5.650 | 5.750 | 5.650 | 5.750 | 4.060 | 62,269 |
| 2022-07-18 | 5.700 | 5.750 | 5.650 | 5.650 | 3.989 | 119,719 |
| 2022-07-15 | 5.700 | 5.750 | 5.500 | 5.600 | 3.954 | 200,661 |
| 2022-07-14 | 5.650 | 5.750 | 5.650 | 5.700 | 4.024 | 77,815 |
| 2022-07-12 | 5.600 | 5.700 | 5.600 | 5.650 | 3.989 | 57,626 |
| 2022-07-11 | 5.600 | 5.650 | 5.600 | 5.600 | 3.954 | 13,954 |
| 2022-07-08 | 5.700 | 5.700 | 5.650 | 5.650 | 3.989 | 26,504 |
| 2022-07-07 | 5.600 | 5.650 | 5.600 | 5.600 | 3.954 | 80,202 |
| 2022-07-06 | 5.550 | 5.650 | 5.500 | 5.550 | 3.918 | 188,652 |
| 2022-07-05 | 5.750 | 5.750 | 5.600 | 5.600 | 3.954 | 240,436 |
| 2022-07-04 | 5.700 | 5.700 | 5.650 | 5.700 | 4.024 | 45,596 |
| 2022-07-01 | 5.600 | 5.650 | 5.600 | 5.650 | 3.989 | 84,322 |
| 2022-06-30 | 5.650 | 5.850 | 5.550 | 5.550 | 3.918 | 353,230 |
| 2022-06-29 | 5.700 | 5.750 | 5.650 | 5.650 | 3.989 | 160,316 |
| 2022-06-28 | 5.500 | 6.300 | 5.500 | 5.700 | 4.024 | 1,536,779 |
| 2022-06-27 | 5.500 | 5.600 | 5.500 | 5.550 | 3.918 | 161,645 |
| 2022-06-24 | 5.550 | 5.600 | 5.500 | 5.550 | 3.918 | 75,028 |
| 2022-06-23 | 5.450 | 5.550 | 5.450 | 5.550 | 3.918 | 184,779 |
| 2022-06-22 | 5.600 | 5.650 | 5.500 | 5.500 | 3.883 | 130,408 |
| 2022-06-21 | 5.500 | 5.550 | 5.450 | 5.550 | 3.918 | 296,350 |
| 2022-06-20 | 5.400 | 5.550 | 5.400 | 5.450 | 3.848 | 485,625 |
| 2022-06-17 | 5.500 | 5.650 | 5.400 | 5.550 | 3.918 | 1,037,397 |
| 2022-06-16 | 5.800 | 6.050 | 5.600 | 5.600 | 3.954 | 2,189,931 |
| 2022-06-15 | 5.950 | 6.150 | 5.750 | 5.750 | 4.060 | 2,601,343 |
| 2022-06-14 | 5.750 | 6.000 | 5.750 | 5.850 | 4.130 | 2,602,345 |
| 2022-06-13 | 6.600 | 7.250 | 5.750 | 5.800 | 4.095 | 7,667,721 |
| 2022-06-10 | 7.050 | 7.150 | 6.650 | 6.800 | 4.801 | 6,224,458 |
| 2022-06-09 | 5.800 | 7.450 | 5.700 | 7.300 | 5.154 | 19,515,061 |
| 2022-06-08 | 5.650 | 5.750 | 5.600 | 5.750 | 4.060 | 162,319 |
| 2022-06-07 | 5.650 | 5.700 | 5.600 | 5.650 | 3.989 | 104,324 |
| 2022-06-06 | 5.700 | 5.750 | 5.650 | 5.700 | 4.024 | 47,131 |
| 2022-06-02 | 5.700 | 5.800 | 5.650 | 5.650 | 3.989 | 98,779 |
| 2022-06-01 | 5.600 | 6.250 | 5.550 | 5.800 | 4.095 | 817,208 |
| 2022-05-31 | 5.500 | 5.550 | 5.500 | 5.550 | 3.918 | 55,622 |
| 2022-05-30 | 5.550 | 5.600 | 5.500 | 5.550 | 3.918 | 96,439 |
| 2022-05-27 | 5.500 | 5.550 | 5.500 | 5.550 | 3.918 | 90,852 |
| 2022-05-26 | 5.500 | 5.550 | 5.450 | 5.550 | 3.918 | 64,277 |
| 2022-05-25 | 5.500 | 5.500 | 5.450 | 5.450 | 3.848 | 76,926 |
| 2022-05-24 | 5.350 | 5.500 | 5.350 | 5.500 | 3.883 | 75,156 |
| 2022-05-23 | 5.350 | 5.450 | 5.350 | 5.450 | 3.848 | 47,806 |
| 2022-05-20 | 5.400 | 5.450 | 5.350 | 5.450 | 3.848 | 84,100 |
| 2022-05-19 | 5.300 | 5.400 | 5.300 | 5.350 | 3.777 | 152,400 |
| 2022-05-18 | 5.450 | 5.450 | 5.300 | 5.400 | 3.812 | 261,100 |
| 2022-05-17 | 5.300 | 5.450 | 5.300 | 5.450 | 3.848 | 120,700 |
| 2022-05-13 | 5.250 | 5.400 | 5.250 | 5.400 | 3.812 | 262,100 |
| 2022-05-12 | 5.300 | 5.450 | 5.300 | 5.300 | 3.742 | 636,100 |
| 2022-05-11 | 5.550 | 5.700 | 5.450 | 5.450 | 3.848 | 492,600 |
| 2022-05-10 | 5.250 | 5.650 | 5.250 | 5.650 | 3.989 | 1,697,600 |
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.