Global Connections Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	5.650	5.700	5.650	5.650	3.553	35,640
2022-02-02	5.700	5.750	5.650	5.650	3.553	19,360
2022-02-01	5.750	5.750	5.650	5.650	3.553	38,280
2022-01-31	5.650	5.750	5.650	5.700	3.584	391,380
2022-01-28	5.750	5.750	5.600	5.650	3.553	95,700
2022-01-27	5.500	5.650	5.500	5.600	3.522	132,000
2022-01-26	5.550	5.550	5.550	5.550	3.490	40,920
2022-01-25	5.550	5.550	5.500	5.550	3.490	158,180
2022-01-24	5.550	5.600	5.500	5.550	3.490	135,740
2022-01-21	5.600	5.650	5.550	5.550	3.490	297,220
2022-01-20	5.600	5.650	5.600	5.600	3.522	407,000
2022-01-19	5.600	5.650	5.600	5.600	3.522	437,800
2022-01-18	5.700	5.700	5.600	5.600	3.522	469,480
2022-01-17	5.700	5.750	5.650	5.700	3.584	182,380
2022-01-14	5.700	5.750	5.650	5.700	3.584	262,460
2022-01-13	5.650	5.750	5.650	5.700	3.584	320,980
2022-01-12	5.700	5.700	5.600	5.650	3.553	203,940
2022-01-11	5.650	5.750	5.600	5.750	3.616	701,140
2022-01-10	5.600	5.850	5.500	5.750	3.616	722,260
2022-01-07	5.550	5.550	5.500	5.500	3.459	107,580
2022-01-06	5.550	5.550	5.450	5.500	3.459	334,180
2022-01-05	5.550	5.600	5.500	5.600	3.522	273,460
2022-01-04	5.500	5.650	5.500	5.600	3.522	527,340
2021-12-30	5.400	5.450	5.350	5.450	3.427	385,440
2021-12-29	5.400	5.400	5.300	5.400	3.396	198,880
2021-12-28	5.400	5.400	5.300	5.300	3.333	269,280
2021-12-27	5.350	5.350	5.250	5.350	3.364	254,980
2021-12-24	5.200	5.300	5.200	5.300	3.333	114,180
2021-12-23	5.250	5.300	5.200	5.250	3.301	189,420
2021-12-22	5.200	5.250	5.200	5.250	3.301	34,980
2021-12-21	5.200	5.200	5.150	5.200	3.270	270,160
2021-12-20	5.200	5.200	5.150	5.150	3.239	526,020
2021-12-17	5.200	5.250	5.150	5.200	3.270	297,000
2021-12-16	5.250	5.250	5.150	5.250	3.301	193,600
2021-12-15	5.250	5.250	5.150	5.250	3.301	270,380
2021-12-14	5.250	5.250	5.200	5.200	3.270	140,800
2021-12-13	5.250	5.250	5.200	5.250	3.301	156,420
2021-12-09	5.250	5.250	5.200	5.250	3.301	36,740
2021-12-08	5.200	5.250	5.150	5.250	3.301	76,340
2021-12-07	5.200	5.200	5.150	5.200	3.270	83,160
2021-12-03	5.150	5.200	5.150	5.150	3.239	130,460
2021-12-02	5.250	5.250	5.150	5.200	3.270	55,220
2021-12-01	5.150	5.250	5.100	5.250	3.301	249,260
2021-11-30	5.150	5.250	5.100	5.150	3.239	577,280
2021-11-29	5.200	5.250	5.100	5.150	3.239	215,820
2021-11-26	5.250	5.250	5.100	5.200	3.270	504,680
2021-11-25	5.250	5.250	5.200	5.250	3.301	141,460
2021-11-24	5.250	5.250	5.200	5.250	3.301	294,140
2021-11-23	5.250	5.300	5.200	5.200	3.270	186,120
2021-11-22	5.200	5.250	5.150	5.200	3.270	122,760
2021-11-19	5.150	5.250	5.150	5.200	3.270	319,000
2021-11-18	5.150	5.200	5.100	5.150	3.239	526,020
2021-11-17	5.250	5.250	5.150	5.200	3.270	604,780
2021-11-16	5.100	5.250	5.100	5.250	3.301	304,480
2021-11-15	5.150	5.200	5.100	5.150	3.239	844,140
2021-11-12	5.200	5.250	5.150	5.200	3.270	1,116,720
2021-11-11	5.350	5.450	5.200	5.250	3.301	2,698,740
2021-11-10	5.700	5.700	5.550	5.600	3.522	243,980
2021-11-09	5.650	5.700	5.600	5.650	3.553	119,680
2021-11-08	5.650	5.750	5.650	5.750	3.616	117,040

← NewerPage 20 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.