Global Connections Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 4.720 | 4.740 | 4.700 | 4.700 | 4.096 | 44,757 |
| 2025-04-17 | 4.680 | 4.720 | 4.660 | 4.720 | 4.113 | 76,400 |
| 2025-04-16 | 4.660 | 4.680 | 4.640 | 4.680 | 4.079 | 39,724 |
| 2025-04-11 | 4.680 | 4.680 | 4.600 | 4.660 | 4.061 | 208,906 |
| 2025-04-10 | 4.700 | 4.720 | 4.680 | 4.680 | 4.079 | 280,636 |
| 2025-04-09 | 4.840 | 4.880 | 4.780 | 4.880 | 4.079 | 487,885 |
| 2025-04-08 | 4.900 | 4.920 | 4.800 | 4.860 | 4.062 | 259,856 |
| 2025-04-04 | 4.960 | 4.960 | 4.900 | 4.900 | 4.095 | 213,437 |
| 2025-04-03 | 4.980 | 4.980 | 4.900 | 4.920 | 4.112 | 396,642 |
| 2025-04-02 | 5.000 | 5.000 | 4.960 | 4.980 | 4.162 | 168,630 |
| 2025-04-01 | 4.980 | 4.980 | 4.960 | 4.980 | 4.162 | 140,865 |
| 2025-03-31 | 5.000 | 5.000 | 4.960 | 5.000 | 4.179 | 82,526 |
| 2025-03-28 | 4.980 | 5.000 | 4.960 | 4.980 | 4.162 | 76,212 |
| 2025-03-27 | 5.000 | 5.000 | 4.960 | 4.980 | 4.162 | 200,450 |
| 2025-03-26 | 4.980 | 5.000 | 4.960 | 5.000 | 4.179 | 21,510 |
| 2025-03-25 | 4.980 | 5.000 | 4.960 | 4.980 | 4.162 | 170,130 |
| 2025-03-24 | 5.000 | 5.000 | 4.960 | 4.980 | 4.162 | 116,101 |
| 2025-03-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.162 | 39,714 |
| 2025-03-20 | 4.980 | 5.000 | 4.960 | 5.000 | 4.179 | 76,570 |
| 2025-03-19 | 5.000 | 5.000 | 4.960 | 4.980 | 4.162 | 165,063 |
| 2025-03-18 | 4.980 | 5.000 | 4.960 | 5.000 | 4.179 | 61,611 |
| 2025-03-17 | 4.980 | 4.980 | 4.960 | 4.980 | 4.162 | 139,610 |
| 2025-03-14 | 5.000 | 5.000 | 4.960 | 5.000 | 4.179 | 67,921 |
| 2025-03-13 | 4.980 | 5.000 | 4.980 | 5.000 | 4.179 | 22,914 |
| 2025-03-12 | 5.000 | 5.000 | 4.980 | 5.000 | 4.179 | 92,713 |
| 2025-03-11 | 4.980 | 5.000 | 4.980 | 5.000 | 4.179 | 51,210 |
| 2025-03-10 | 4.980 | 5.000 | 4.980 | 5.000 | 4.179 | 71,002 |
| 2025-03-07 | 4.980 | 5.000 | 4.980 | 5.000 | 4.179 | 81,010 |
| 2025-03-06 | 4.980 | 5.000 | 4.960 | 5.000 | 4.179 | 125,620 |
| 2025-03-05 | 5.000 | 5.050 | 4.980 | 5.050 | 4.221 | 38,500 |
| 2025-03-04 | 5.000 | 5.000 | 4.980 | 5.000 | 4.179 | 66,660 |
| 2025-03-03 | 4.980 | 5.000 | 4.980 | 5.000 | 4.179 | 89,184 |
| 2025-02-28 | 4.980 | 4.980 | 4.860 | 4.980 | 4.162 | 84,305 |
| 2025-02-27 | 5.000 | 5.050 | 4.980 | 4.980 | 4.162 | 137,779 |
| 2025-02-26 | 5.000 | 5.000 | 4.960 | 5.000 | 4.179 | 239,587 |
| 2025-02-25 | 5.000 | 5.000 | 4.980 | 4.980 | 4.162 | 140,511 |
| 2025-02-24 | 5.050 | 5.100 | 5.000 | 5.050 | 4.221 | 111,110 |
| 2025-02-21 | 5.000 | 5.050 | 5.000 | 5.050 | 4.221 | 69,573 |
| 2025-02-20 | 5.000 | 5.000 | 4.980 | 5.000 | 4.179 | 133,510 |
| 2025-02-19 | 4.840 | 5.050 | 4.840 | 4.980 | 4.162 | 175,999 |
| 2025-02-18 | 4.940 | 4.940 | 4.900 | 4.920 | 4.112 | 33,820 |
| 2025-02-17 | 4.940 | 4.960 | 4.860 | 4.920 | 4.112 | 90,907 |
| 2025-02-14 | 4.980 | 4.980 | 4.920 | 4.940 | 4.129 | 95,001 |
| 2025-02-13 | 4.920 | 5.000 | 4.920 | 4.920 | 4.112 | 43,315 |
| 2025-02-11 | 4.900 | 4.920 | 4.900 | 4.920 | 4.112 | 43,812 |
| 2025-02-10 | 4.920 | 4.920 | 4.900 | 4.920 | 4.112 | 16,901 |
| 2025-02-07 | 4.900 | 4.920 | 4.900 | 4.920 | 4.112 | 21,680 |
| 2025-02-06 | 4.920 | 4.940 | 4.900 | 4.900 | 4.095 | 59,214 |
| 2025-02-05 | 4.940 | 4.940 | 4.940 | 4.940 | 4.129 | 9,710 |
| 2025-02-04 | 4.940 | 4.960 | 4.940 | 4.940 | 4.129 | 55,029 |
| 2025-02-03 | 4.960 | 4.960 | 4.920 | 4.940 | 4.129 | 54,238 |
| 2025-01-31 | 4.960 | 4.960 | 4.940 | 4.960 | 4.145 | 74,615 |
| 2025-01-30 | 4.940 | 4.960 | 4.940 | 4.940 | 4.129 | 60,520 |
| 2025-01-29 | 4.960 | 4.960 | 4.720 | 4.940 | 4.129 | 129,631 |
| 2025-01-28 | 4.940 | 4.960 | 4.920 | 4.960 | 4.145 | 68,069 |
| 2025-01-27 | 4.940 | 4.940 | 4.920 | 4.940 | 4.129 | 28,021 |
| 2025-01-24 | 4.940 | 4.940 | 4.900 | 4.940 | 4.129 | 41,403 |
| 2025-01-23 | 4.920 | 4.940 | 4.920 | 4.940 | 4.129 | 14,111 |
| 2025-01-22 | 4.900 | 4.940 | 4.900 | 4.940 | 4.129 | 60,036 |
| 2025-01-21 | 4.940 | 4.940 | 4.900 | 4.920 | 4.112 | 92,310 |
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.