Global Connections Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.050	6.050	5.800	5.800	4.095	306,600
2022-05-06	6.000	6.200	5.900	6.050	4.271	134,900
2022-05-05	6.100	6.200	6.100	6.150	4.342	144,000
2022-05-03	6.100	6.200	6.100	6.200	4.377	35,100
2022-04-29	6.200	6.300	6.200	6.200	4.377	15,000
2022-04-28	6.200	6.250	6.150	6.200	4.377	67,700
2022-04-27	6.300	6.300	6.150	6.250	4.413	195,800
2022-04-26	6.250	6.300	6.250	6.300	4.448	48,700
2022-04-25	6.400	6.450	6.200	6.250	4.413	297,600
2022-04-22	6.200	6.600	6.150	6.350	4.483	338,900
2022-04-21	6.150	6.250	6.150	6.200	4.377	70,300
2022-04-20	6.200	6.200	6.100	6.150	4.342	61,300
2022-04-19	6.200	6.200	6.050	6.150	4.342	58,200
2022-04-18	6.150	6.200	6.050	6.050	4.271	279,800
2022-04-12	6.350	6.400	6.200	6.200	4.377	728,700
2022-04-11	6.950	7.000	6.700	6.800	4.276	1,303,500
2022-04-08	6.700	6.750	6.550	6.600	4.150	548,680
2022-04-07	6.700	6.700	6.600	6.650	4.182	431,420
2022-04-05	6.850	6.850	6.700	6.700	4.213	483,560
2022-04-04	6.700	6.800	6.700	6.800	4.276	459,800
2022-04-01	6.650	6.700	6.550	6.650	4.182	242,220
2022-03-31	6.550	6.650	6.550	6.650	4.182	563,200
2022-03-30	6.500	6.550	6.450	6.500	4.087	304,260
2022-03-29	6.450	6.500	6.400	6.450	4.056	51,920
2022-03-28	6.300	6.450	6.300	6.450	4.056	124,080
2022-03-25	6.350	6.400	6.300	6.400	4.025	220,220
2022-03-24	6.400	6.400	6.350	6.400	4.025	129,868
2022-03-23	6.400	6.450	6.400	6.450	4.056	136,136
2022-03-22	6.400	6.450	6.350	6.400	4.025	161,040
2022-03-21	6.400	6.500	6.400	6.450	4.056	67,540
2022-03-18	6.350	6.500	6.350	6.500	4.087	291,500
2022-03-17	6.500	6.500	6.400	6.450	4.056	149,380
2022-03-16	6.300	6.400	6.300	6.400	4.025	242,880
2022-03-15	6.200	6.300	6.200	6.300	3.962	277,860
2022-03-14	6.100	6.250	6.050	6.200	3.899	102,300
2022-03-11	6.050	6.100	6.050	6.100	3.836	94,160
2022-03-10	5.900	6.100	5.900	6.050	3.805	277,640
2022-03-09	5.850	6.100	5.850	6.000	3.773	284,460
2022-03-08	5.850	6.050	5.850	5.950	3.742	685,080
2022-03-07	6.250	6.250	6.000	6.150	3.867	419,320
2022-03-04	6.450	6.450	6.300	6.300	3.962	170,280
2022-03-03	6.450	6.450	6.400	6.400	4.025	170,500
2022-03-02	6.450	6.600	6.350	6.450	4.056	398,640
2022-03-01	6.400	6.450	6.350	6.450	4.056	256,960
2022-02-28	6.100	6.450	6.100	6.350	3.993	809,820
2022-02-25	6.000	6.200	6.000	6.100	3.836	458,480
2022-02-24	6.050	6.300	5.950	6.000	3.773	1,582,900
2022-02-23	6.450	6.600	6.100	6.350	3.993	1,131,240
2022-02-22	6.950	6.950	6.400	6.450	4.056	1,484,120
2022-02-21	7.400	7.400	6.850	7.000	4.402	2,725,360
2022-02-18	6.850	7.100	6.550	6.750	4.245	4,453,020
2022-02-17	6.000	6.550	6.000	6.400	4.025	6,062,979
2022-02-15	5.750	5.850	5.750	5.850	3.679	139,040
2022-02-14	5.850	5.850	5.750	5.800	3.647	96,140
2022-02-11	5.700	5.850	5.650	5.850	3.679	368,060
2022-02-10	5.800	5.800	5.750	5.750	3.616	264,440
2022-02-09	5.850	5.850	5.750	5.750	3.616	216,260
2022-02-08	5.650	5.850	5.650	5.800	3.647	237,600
2022-02-07	5.650	5.700	5.600	5.650	3.553	116,600
2022-02-04	5.650	5.650	5.600	5.600	3.522	159,060

← NewerPage 19 of 21 · 1,212 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.