Global Connections Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.000	5.050	4.900	4.980	4.762	284,290
2026-07-16	4.980	5.100	4.980	5.050	4.829	167,534
2026-07-15	4.940	4.980	4.920	4.980	4.762	111,114
2026-07-14	4.920	4.960	4.900	4.940	4.723	228,180
2026-07-13	4.900	4.920	4.900	4.920	4.704	107,180
2026-07-10	4.860	4.920	4.860	4.900	4.685	125,061
2026-07-09	4.860	4.880	4.840	4.880	4.666	90,892
2026-07-08	4.860	4.920	4.860	4.860	4.647	167,309
2026-07-07	4.880	4.900	4.840	4.860	4.647	91,776
2026-07-06	4.840	4.880	4.840	4.860	4.647	240,391
2026-07-03	4.800	4.840	4.800	4.820	4.609	112,770
2026-07-02	4.820	4.840	4.800	4.800	4.590	148,902
2026-07-01	4.720	4.840	4.720	4.800	4.590	196,352
2026-06-30	4.720	4.740	4.700	4.720	4.513	122,206
2026-06-29	4.740	4.780	4.700	4.720	4.513	374,741
2026-06-26	4.680	4.700	4.660	4.700	4.494	179,628
2026-06-25	4.580	4.720	4.580	4.680	4.475	520,171
2026-06-24	4.540	4.580	4.540	4.580	4.379	149,765
2026-06-23	4.560	4.560	4.540	4.540	4.341	169,551
2026-06-22	4.560	4.600	4.540	4.560	4.360	61,117
2026-06-19	4.560	4.600	4.560	4.560	4.360	51,115
2026-06-18	4.560	4.580	4.540	4.560	4.360	138,921
2026-06-17	4.540	4.540	4.520	4.540	4.341	63,104
2026-06-16	4.520	4.540	4.520	4.520	4.322	33,602
2026-06-15	4.500	4.520	4.500	4.500	4.303	77,716
2026-06-12	4.520	4.560	4.500	4.520	4.322	274,025
2026-06-11	4.500	4.520	4.500	4.520	4.322	47,840
2026-06-10	4.500	4.500	4.460	4.480	4.284	272,850
2026-06-09	4.500	4.500	4.480	4.500	4.303	252,035
2026-06-08	4.520	4.520	4.480	4.500	4.303	141,710
2026-06-05	4.540	4.540	4.500	4.520	4.322	157,642
2026-06-04	4.500	4.520	4.500	4.520	4.322	128,952
2026-06-02	4.500	4.540	4.500	4.500	4.303	349,035
2026-05-29	4.500	4.520	4.500	4.500	4.303	254,821
2026-05-28	4.520	4.540	4.480	4.480	4.284	153,767
2026-05-27	4.500	4.520	4.480	4.500	4.303	244,140
2026-05-26	4.500	4.500	4.500	4.500	4.303	199,290
2026-05-25	4.500	4.520	4.500	4.500	4.303	327,670
2026-05-22	4.460	4.520	4.460	4.500	4.303	362,158
2026-05-21	4.500	4.500	4.480	4.480	4.284	243,448
2026-05-20	4.500	4.500	4.480	4.480	4.284	349,901
2026-05-19	4.520	4.520	4.480	4.500	4.303	180,243
2026-05-18	4.560	4.560	4.480	4.500	4.303	665,421
2026-05-15	4.460	4.480	4.440	4.480	4.284	198,030
2026-05-14	4.540	4.560	4.440	4.440	4.245	547,411
2026-05-13	4.400	4.440	4.400	4.400	4.207	152,013
2026-05-12	4.420	4.440	4.400	4.420	4.226	116,418
2026-05-11	4.460	4.460	4.420	4.420	4.226	174,452
2026-05-08	4.460	4.480	4.440	4.460	4.264	100,941
2026-05-07	4.440	4.460	4.400	4.460	4.264	114,630
2026-05-06	4.520	4.520	4.440	4.440	4.245	190,070
2026-05-05	4.440	4.500	4.440	4.480	4.284	161,450
2026-04-30	4.400	4.440	4.380	4.420	4.226	121,361
2026-04-29	4.320	4.400	4.300	4.400	4.207	340,021
2026-04-28	4.340	4.340	4.320	4.320	4.131	20,639
2026-04-27	4.300	4.320	4.280	4.320	4.131	111,811
2026-04-24	4.300	4.300	4.280	4.300	4.111	61,425
2026-04-23	4.320	4.320	4.280	4.280	4.092	51,886
2026-04-22	4.360	4.360	4.280	4.300	4.111	125,321
2026-04-21	4.280	4.360	4.260	4.340	4.150	101,815

← NewerPage 2 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.