Global Connections Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.940 | 4.940 | 4.900 | 4.920 | 4.112 | 92,310 |
| 2025-01-20 | 4.960 | 4.960 | 4.900 | 4.920 | 4.112 | 47,362 |
| 2025-01-17 | 4.940 | 4.960 | 4.940 | 4.940 | 4.129 | 257,216 |
| 2025-01-16 | 4.940 | 4.960 | 4.920 | 4.960 | 4.145 | 37,895 |
| 2025-01-15 | 4.940 | 4.940 | 4.900 | 4.900 | 4.095 | 131,816 |
| 2025-01-14 | 4.940 | 4.960 | 4.920 | 4.940 | 4.129 | 54,120 |
| 2025-01-13 | 4.940 | 4.960 | 4.920 | 4.960 | 4.145 | 95,803 |
| 2025-01-10 | 4.940 | 4.980 | 4.940 | 4.960 | 4.145 | 48,610 |
| 2025-01-09 | 4.940 | 4.980 | 4.920 | 4.940 | 4.129 | 33,820 |
| 2025-01-08 | 5.000 | 5.000 | 4.960 | 4.960 | 4.145 | 84,033 |
| 2025-01-07 | 4.960 | 5.000 | 4.960 | 5.000 | 4.179 | 9,850 |
| 2025-01-06 | 4.980 | 5.000 | 4.960 | 4.960 | 4.145 | 65,448 |
| 2025-01-03 | 4.980 | 4.980 | 4.980 | 4.980 | 4.162 | 18,719 |
| 2025-01-02 | 5.000 | 5.000 | 4.960 | 4.980 | 4.162 | 18,030 |
| 2024-12-30 | 4.980 | 5.050 | 4.980 | 5.000 | 4.179 | 35,242 |
| 2024-12-27 | 4.960 | 5.000 | 4.960 | 4.980 | 4.162 | 15,613 |
| 2024-12-26 | 4.980 | 5.000 | 4.960 | 4.980 | 4.162 | 34,083 |
| 2024-12-25 | 4.980 | 5.000 | 4.980 | 4.980 | 4.162 | 9,411 |
| 2024-12-24 | 4.960 | 4.980 | 4.940 | 4.980 | 4.162 | 83,015 |
| 2024-12-23 | 4.920 | 4.960 | 4.920 | 4.960 | 4.145 | 66,314 |
| 2024-12-20 | 4.900 | 4.960 | 4.900 | 4.940 | 4.129 | 17,402 |
| 2024-12-19 | 4.960 | 4.960 | 4.940 | 4.940 | 4.129 | 66,468 |
| 2024-12-18 | 4.980 | 4.980 | 4.920 | 4.960 | 4.145 | 48,760 |
| 2024-12-17 | 4.980 | 4.980 | 4.940 | 4.940 | 4.129 | 145,313 |
| 2024-12-16 | 4.960 | 4.980 | 4.960 | 4.960 | 4.145 | 48,066 |
| 2024-12-13 | 5.000 | 5.000 | 4.980 | 4.980 | 4.162 | 32,740 |
| 2024-12-12 | 4.980 | 5.000 | 4.980 | 5.000 | 4.179 | 39,225 |
| 2024-12-11 | 5.000 | 5.000 | 4.960 | 4.960 | 4.145 | 77,140 |
| 2024-12-09 | 5.000 | 5.000 | 4.980 | 5.000 | 4.179 | 71,132 |
| 2024-12-06 | 4.980 | 5.000 | 4.980 | 5.000 | 4.179 | 69,463 |
| 2024-12-04 | 5.000 | 5.000 | 4.980 | 4.980 | 4.162 | 66,743 |
| 2024-12-03 | 4.980 | 5.000 | 4.980 | 5.000 | 4.179 | 112,915 |
| 2024-12-02 | 5.000 | 5.000 | 4.980 | 4.980 | 4.162 | 65,246 |
| 2024-11-29 | 4.980 | 5.000 | 4.960 | 5.000 | 4.179 | 13,450 |
| 2024-11-28 | 4.980 | 4.980 | 4.960 | 4.980 | 4.162 | 57,438 |
| 2024-11-27 | 4.980 | 5.000 | 4.960 | 4.960 | 4.145 | 239,410 |
| 2024-11-26 | 5.000 | 5.000 | 4.980 | 4.980 | 4.162 | 10,215 |
| 2024-11-25 | 5.000 | 5.000 | 4.980 | 4.980 | 4.162 | 21,239 |
| 2024-11-22 | 4.980 | 5.000 | 4.980 | 5.000 | 4.179 | 22,615 |
| 2024-11-21 | 4.980 | 5.050 | 4.980 | 4.980 | 4.162 | 35,870 |
| 2024-11-20 | 4.980 | 5.000 | 4.980 | 4.980 | 4.162 | 13,305 |
| 2024-11-19 | 4.980 | 5.000 | 4.960 | 4.980 | 4.162 | 13,134 |
| 2024-11-18 | 4.980 | 4.980 | 4.940 | 4.980 | 4.162 | 88,317 |
| 2024-11-15 | 4.960 | 5.000 | 4.960 | 4.980 | 4.162 | 32,213 |
| 2024-11-14 | 4.980 | 4.980 | 4.960 | 4.980 | 4.162 | 58,903 |
| 2024-11-13 | 4.980 | 4.980 | 4.960 | 4.960 | 4.145 | 74,912 |
| 2024-11-12 | 5.000 | 5.000 | 4.980 | 4.980 | 4.162 | 97,811 |
| 2024-11-11 | 4.980 | 5.000 | 4.960 | 4.980 | 4.162 | 76,211 |
| 2024-11-08 | 5.000 | 5.000 | 4.980 | 4.980 | 4.162 | 49,949 |
| 2024-11-07 | 4.980 | 5.000 | 4.980 | 5.000 | 4.179 | 60,922 |
| 2024-11-06 | 5.000 | 5.000 | 4.980 | 5.000 | 4.179 | 95,153 |
| 2024-11-05 | 5.000 | 5.050 | 4.960 | 5.000 | 4.179 | 210,673 |
| 2024-11-04 | 5.050 | 5.050 | 5.000 | 5.000 | 4.179 | 22,301 |
| 2024-11-01 | 5.000 | 5.050 | 5.000 | 5.050 | 4.221 | 3,239 |
| 2024-10-31 | 5.000 | 5.050 | 5.000 | 5.000 | 4.179 | 79,021 |
| 2024-10-30 | 5.000 | 5.050 | 5.000 | 5.000 | 4.179 | 79,325 |
| 2024-10-29 | 5.000 | 5.050 | 5.000 | 5.000 | 4.179 | 247,781 |
| 2024-10-28 | 4.980 | 5.050 | 4.980 | 5.000 | 4.179 | 83,053 |
| 2024-10-25 | 5.000 | 5.050 | 5.000 | 5.050 | 4.221 | 31,416 |
| 2024-10-24 | 4.980 | 5.050 | 4.980 | 4.980 | 4.162 | 103,064 |
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.