Global Connections Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.560 | 3.620 | 3.560 | 3.580 | 3.120 | 125,547 |
| 2025-07-18 | 3.560 | 3.580 | 3.540 | 3.580 | 3.120 | 257,505 |
| 2025-07-17 | 3.520 | 3.540 | 3.500 | 3.540 | 3.085 | 130,637 |
| 2025-07-16 | 3.540 | 3.540 | 3.480 | 3.520 | 3.068 | 160,016 |
| 2025-07-15 | 3.540 | 3.540 | 3.480 | 3.540 | 3.085 | 377,829 |
| 2025-07-14 | 3.560 | 3.560 | 3.480 | 3.540 | 3.085 | 413,389 |
| 2025-07-11 | 3.540 | 3.560 | 3.520 | 3.560 | 3.103 | 128,238 |
| 2025-07-09 | 3.520 | 3.540 | 3.480 | 3.520 | 3.068 | 270,204 |
| 2025-07-08 | 3.540 | 3.580 | 3.500 | 3.540 | 3.085 | 278,696 |
| 2025-07-07 | 3.520 | 3.560 | 3.500 | 3.560 | 3.103 | 91,777 |
| 2025-07-04 | 3.540 | 3.560 | 3.500 | 3.540 | 3.085 | 265,144 |
| 2025-07-03 | 3.560 | 3.580 | 3.540 | 3.580 | 3.120 | 126,164 |
| 2025-07-02 | 3.560 | 3.580 | 3.500 | 3.560 | 3.103 | 134,368 |
| 2025-07-01 | 3.560 | 3.580 | 3.540 | 3.560 | 3.103 | 79,175 |
| 2025-06-30 | 3.600 | 3.600 | 3.500 | 3.540 | 3.085 | 95,561 |
| 2025-06-27 | 3.560 | 3.560 | 3.500 | 3.540 | 3.085 | 110,308 |
| 2025-06-26 | 3.560 | 3.560 | 3.480 | 3.540 | 3.085 | 286,595 |
| 2025-06-25 | 3.580 | 3.580 | 3.540 | 3.560 | 3.103 | 155,923 |
| 2025-06-24 | 3.480 | 3.560 | 3.480 | 3.560 | 3.103 | 36,089 |
| 2025-06-23 | 3.540 | 3.540 | 3.400 | 3.500 | 3.050 | 324,100 |
| 2025-06-20 | 3.540 | 3.600 | 3.480 | 3.580 | 3.120 | 468,671 |
| 2025-06-19 | 3.580 | 3.680 | 3.500 | 3.600 | 3.137 | 609,416 |
| 2025-06-18 | 3.600 | 4.000 | 3.580 | 3.600 | 3.137 | 414,000 |
| 2025-06-17 | 3.660 | 3.660 | 3.580 | 3.580 | 3.120 | 298,671 |
| 2025-06-16 | 3.760 | 3.760 | 3.580 | 3.600 | 3.137 | 1,376,914 |
| 2025-06-13 | 3.960 | 3.960 | 3.740 | 3.800 | 3.312 | 1,068,449 |
| 2025-06-12 | 4.040 | 4.040 | 3.980 | 3.980 | 3.469 | 264,723 |
| 2025-06-11 | 4.060 | 4.060 | 4.020 | 4.060 | 3.538 | 112,216 |
| 2025-06-10 | 4.080 | 4.100 | 4.060 | 4.060 | 3.538 | 270,146 |
| 2025-06-09 | 4.080 | 4.100 | 4.060 | 4.080 | 3.556 | 142,521 |
| 2025-06-06 | 4.040 | 4.120 | 4.040 | 4.060 | 3.538 | 103,621 |
| 2025-06-05 | 4.000 | 4.020 | 3.980 | 4.020 | 3.503 | 90,085 |
| 2025-06-04 | 4.080 | 4.080 | 3.900 | 4.000 | 3.486 | 1,240,295 |
| 2025-05-30 | 4.560 | 4.560 | 3.960 | 4.120 | 3.591 | 704,705 |
| 2025-05-29 | 4.560 | 4.560 | 4.540 | 4.560 | 3.974 | 77,666 |
| 2025-05-28 | 4.580 | 4.580 | 4.540 | 4.580 | 3.991 | 113,478 |
| 2025-05-27 | 4.580 | 4.580 | 4.540 | 4.580 | 3.991 | 54,631 |
| 2025-05-26 | 4.580 | 4.580 | 4.560 | 4.580 | 3.991 | 70,545 |
| 2025-05-23 | 4.560 | 4.580 | 4.540 | 4.580 | 3.991 | 102,400 |
| 2025-05-22 | 4.600 | 4.600 | 4.560 | 4.580 | 3.991 | 28,234 |
| 2025-05-21 | 4.580 | 4.600 | 4.560 | 4.600 | 4.009 | 35,020 |
| 2025-05-20 | 4.580 | 4.580 | 4.560 | 4.580 | 3.991 | 40,011 |
| 2025-05-19 | 4.600 | 4.600 | 4.580 | 4.580 | 3.991 | 34,274 |
| 2025-05-16 | 4.580 | 4.620 | 4.560 | 4.620 | 4.026 | 63,051 |
| 2025-05-15 | 4.600 | 4.640 | 4.560 | 4.600 | 4.009 | 262,815 |
| 2025-05-14 | 4.600 | 4.620 | 4.580 | 4.620 | 4.026 | 42,780 |
| 2025-05-13 | 4.640 | 4.640 | 4.560 | 4.600 | 4.009 | 454,702 |
| 2025-05-09 | 4.620 | 4.660 | 4.620 | 4.640 | 4.044 | 108,044 |
| 2025-05-08 | 4.700 | 4.700 | 4.660 | 4.700 | 4.096 | 99,330 |
| 2025-05-07 | 4.700 | 4.700 | 4.640 | 4.680 | 4.079 | 162,343 |
| 2025-05-06 | 4.700 | 4.720 | 4.660 | 4.680 | 4.079 | 84,947 |
| 2025-05-02 | 4.700 | 4.700 | 4.660 | 4.700 | 4.096 | 66,634 |
| 2025-04-30 | 4.680 | 4.700 | 4.660 | 4.700 | 4.096 | 80,636 |
| 2025-04-29 | 4.660 | 4.680 | 4.640 | 4.680 | 4.079 | 52,826 |
| 2025-04-28 | 4.640 | 4.660 | 4.640 | 4.660 | 4.061 | 39,451 |
| 2025-04-25 | 4.660 | 4.680 | 4.640 | 4.640 | 4.044 | 102,772 |
| 2025-04-24 | 4.700 | 4.700 | 4.660 | 4.680 | 4.079 | 31,100 |
| 2025-04-23 | 4.700 | 4.700 | 4.680 | 4.680 | 4.079 | 27,225 |
| 2025-04-22 | 4.700 | 4.700 | 4.660 | 4.700 | 4.096 | 34,733 |
| 2025-04-21 | 4.720 | 4.740 | 4.680 | 4.700 | 4.096 | 74,239 |
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.