Global Connections Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.300	4.320	4.260	4.300	4.111	62,180
2026-04-17	4.360	4.360	4.320	4.320	4.131	132,445
2026-04-16	4.360	4.360	4.300	4.340	4.150	164,962
2026-04-10	4.380	4.380	4.340	4.340	4.150	107,363
2026-04-09	4.400	4.400	4.340	4.360	4.169	638,536
2026-04-08	4.620	4.660	4.620	4.640	4.226	957,158
2026-04-07	4.620	4.640	4.600	4.640	4.226	345,506
2026-04-03	4.600	4.640	4.580	4.620	4.208	293,535
2026-04-02	4.640	4.640	4.580	4.620	4.208	277,860
2026-04-01	4.520	4.620	4.520	4.600	4.190	539,531
2026-03-31	4.520	4.540	4.520	4.540	4.135	211,073
2026-03-30	4.460	4.560	4.460	4.520	4.117	195,747
2026-03-27	4.460	4.480	4.460	4.460	4.062	136,540
2026-03-26	4.480	4.480	4.460	4.480	4.080	155,073
2026-03-25	4.460	4.500	4.440	4.460	4.062	286,767
2026-03-24	4.420	4.500	4.420	4.480	4.080	122,760
2026-03-23	4.400	4.560	4.400	4.480	4.080	544,165
2026-03-20	4.420	4.420	4.400	4.400	4.008	136,279
2026-03-19	4.420	4.440	4.400	4.420	4.026	243,911
2026-03-18	4.440	4.480	4.400	4.420	4.026	198,632
2026-03-17	4.480	4.500	4.360	4.480	4.080	426,994
2026-03-16	4.500	4.540	4.460	4.480	4.080	261,935
2026-03-13	4.460	4.460	4.400	4.420	4.026	95,017
2026-03-12	4.420	4.460	4.400	4.420	4.026	98,269
2026-03-11	4.380	4.420	4.360	4.400	4.008	43,071
2026-03-10	4.320	4.400	4.320	4.360	3.971	43,197
2026-03-09	4.280	4.320	4.280	4.320	3.935	102,349
2026-03-06	4.300	4.340	4.280	4.320	3.935	149,080
2026-03-05	4.280	4.400	4.260	4.300	3.917	236,319
2026-03-04	4.420	4.420	4.180	4.260	3.880	791,502
2026-03-02	4.500	4.500	4.440	4.440	4.044	328,832
2026-02-27	4.540	4.540	4.480	4.480	4.080	635,257
2026-02-26	4.460	4.540	4.460	4.480	4.080	276,627
2026-02-25	4.420	4.480	4.420	4.460	4.062	230,102
2026-02-24	4.420	4.420	4.380	4.420	4.026	158,420
2026-02-23	4.440	4.480	4.420	4.420	4.026	426,962
2026-02-20	4.400	4.480	4.360	4.460	4.062	691,882
2026-02-19	4.340	4.360	4.340	4.360	3.971	206,970
2026-02-18	4.280	4.340	4.280	4.320	3.935	64,971
2026-02-17	4.260	4.280	4.240	4.280	3.898	120,957
2026-02-16	4.180	4.280	4.180	4.280	3.898	79,446
2026-02-13	4.100	4.180	4.100	4.180	3.807	176,640
2026-02-12	4.060	4.120	4.060	4.100	3.734	215,339
2026-02-11	4.060	4.080	4.060	4.060	3.698	182,745
2026-02-10	4.040	4.080	4.040	4.040	3.680	216,660
2026-02-09	4.020	4.040	4.020	4.040	3.680	154,100
2026-02-06	4.020	4.040	4.020	4.040	3.680	116,040
2026-02-05	4.020	4.020	4.020	4.020	3.661	219,600
2026-02-04	4.000	4.020	4.000	4.020	3.661	4,983
2026-02-03	4.020	4.020	4.000	4.000	3.643	230,863
2026-02-02	4.020	4.020	4.000	4.020	3.661	289,230
2026-01-30	4.000	4.020	4.000	4.020	3.661	567,966
2026-01-29	4.020	4.020	4.000	4.000	3.643	152,350
2026-01-28	4.020	4.040	4.000	4.020	3.661	339,534
2026-01-27	4.000	4.020	4.000	4.000	3.643	323,201
2026-01-26	3.980	4.000	3.980	4.000	3.643	314,050
2026-01-23	4.000	4.000	3.980	3.980	3.625	390,759
2026-01-22	3.980	4.020	3.980	3.980	3.625	194,956
2026-01-21	4.000	4.000	3.980	4.000	3.643	363,955
2026-01-20	4.000	4.000	3.980	4.000	3.643	149,465

← NewerPage 3 of 4 · 240 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.