Global Connections Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.000 | 5.050 | 4.980 | 5.000 | 4.179 | 7,203 |
| 2024-10-21 | 5.000 | 5.050 | 5.000 | 5.000 | 4.179 | 24,253 |
| 2024-10-18 | 4.980 | 5.050 | 4.980 | 5.000 | 4.179 | 26,728 |
| 2024-10-17 | 5.000 | 5.050 | 4.980 | 5.050 | 4.221 | 146,900 |
| 2024-10-16 | 5.000 | 5.050 | 5.000 | 5.050 | 4.221 | 12,814 |
| 2024-10-15 | 5.050 | 5.050 | 5.000 | 5.050 | 4.221 | 65,849 |
| 2024-10-11 | 5.050 | 5.050 | 5.000 | 5.050 | 4.221 | 52,216 |
| 2024-10-10 | 5.050 | 5.050 | 5.000 | 5.000 | 4.179 | 26,473 |
| 2024-10-09 | 5.050 | 5.050 | 5.000 | 5.000 | 4.179 | 6,130 |
| 2024-10-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.179 | 15,822 |
| 2024-10-07 | 4.980 | 5.050 | 4.980 | 5.000 | 4.179 | 30,022 |
| 2024-10-04 | 4.980 | 5.050 | 4.980 | 5.000 | 4.179 | 193,144 |
| 2024-10-03 | 5.050 | 5.050 | 4.980 | 4.980 | 4.162 | 55,752 |
| 2024-10-02 | 5.050 | 5.050 | 5.000 | 5.000 | 4.179 | 75,617 |
| 2024-10-01 | 5.050 | 5.050 | 5.000 | 5.050 | 4.221 | 46,486 |
| 2024-09-30 | 5.000 | 5.050 | 5.000 | 5.050 | 4.221 | 81,629 |
| 2024-09-27 | 5.050 | 5.050 | 5.000 | 5.050 | 4.221 | 75,632 |
| 2024-09-26 | 5.000 | 5.050 | 5.000 | 5.050 | 4.221 | 33,620 |
| 2024-09-25 | 5.050 | 5.050 | 5.050 | 5.050 | 4.221 | 28,046 |
| 2024-09-24 | 5.000 | 5.050 | 5.000 | 5.050 | 4.221 | 34,044 |
| 2024-09-23 | 5.000 | 5.000 | 4.980 | 5.000 | 4.179 | 89,972 |
| 2024-09-20 | 5.050 | 5.100 | 4.980 | 5.000 | 4.179 | 526,526 |
| 2024-09-19 | 5.100 | 5.100 | 5.050 | 5.050 | 4.221 | 30,420 |
| 2024-09-18 | 5.050 | 5.100 | 5.000 | 5.100 | 4.262 | 300,698 |
| 2024-09-17 | 5.000 | 5.050 | 5.000 | 5.050 | 4.221 | 11,625 |
| 2024-09-16 | 5.000 | 5.050 | 4.980 | 5.000 | 4.179 | 111,231 |
| 2024-09-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.179 | 163,550 |
| 2024-09-12 | 5.000 | 5.050 | 5.000 | 5.050 | 4.221 | 26,838 |
| 2024-09-11 | 5.050 | 5.050 | 5.000 | 5.000 | 4.179 | 78,192 |
| 2024-09-10 | 5.000 | 5.050 | 5.000 | 5.050 | 4.221 | 19,641 |
| 2024-09-09 | 5.050 | 5.050 | 5.000 | 5.050 | 4.221 | 47,134 |
| 2024-09-06 | 5.100 | 5.100 | 5.000 | 5.000 | 4.179 | 157,390 |
| 2024-09-05 | 4.980 | 5.050 | 4.980 | 5.050 | 4.221 | 85,471 |
| 2024-09-04 | 5.000 | 5.050 | 4.980 | 5.050 | 4.221 | 79,737 |
| 2024-09-03 | 5.000 | 5.000 | 4.960 | 5.000 | 4.179 | 35,367 |
| 2024-09-02 | 5.000 | 5.000 | 4.960 | 4.980 | 4.162 | 26,807 |
| 2024-08-30 | 5.000 | 5.050 | 5.000 | 5.000 | 4.179 | 15,296 |
| 2024-08-29 | 5.000 | 5.000 | 4.980 | 5.000 | 4.179 | 23,155 |
| 2024-08-28 | 4.980 | 5.000 | 4.960 | 5.000 | 4.179 | 166,559 |
| 2024-08-27 | 4.940 | 5.000 | 4.940 | 4.980 | 4.162 | 73,311 |
| 2024-08-26 | 5.050 | 5.050 | 4.960 | 5.000 | 4.179 | 74,933 |
| 2024-08-23 | 4.920 | 4.980 | 4.920 | 4.980 | 4.162 | 68,140 |
| 2024-08-22 | 4.900 | 4.920 | 4.860 | 4.920 | 4.112 | 67,639 |
| 2024-08-21 | 4.920 | 4.940 | 4.860 | 4.900 | 4.095 | 132,378 |
| 2024-08-20 | 5.050 | 5.100 | 5.000 | 5.100 | 4.095 | 361,279 |
| 2024-08-19 | 5.100 | 5.100 | 5.050 | 5.050 | 4.055 | 160,864 |
| 2024-08-16 | 5.000 | 5.100 | 4.980 | 5.050 | 4.055 | 263,442 |
| 2024-08-15 | 5.000 | 5.000 | 4.940 | 5.000 | 4.015 | 82,901 |
| 2024-08-14 | 5.050 | 5.050 | 4.960 | 5.000 | 4.015 | 181,344 |
| 2024-08-13 | 4.960 | 5.050 | 4.960 | 5.050 | 4.055 | 40,351 |
| 2024-08-09 | 5.100 | 5.200 | 4.980 | 5.050 | 4.055 | 258,538 |
| 2024-08-08 | 4.980 | 5.100 | 4.980 | 5.100 | 4.095 | 127,523 |
| 2024-08-07 | 4.880 | 4.980 | 4.840 | 4.980 | 3.999 | 89,103 |
| 2024-08-06 | 4.880 | 4.880 | 4.820 | 4.840 | 3.886 | 48,356 |
| 2024-08-05 | 4.900 | 4.900 | 4.860 | 4.860 | 3.903 | 65,587 |
| 2024-08-02 | 4.900 | 4.920 | 4.900 | 4.920 | 3.951 | 50,322 |
| 2024-08-01 | 4.920 | 4.940 | 4.900 | 4.900 | 3.935 | 46,390 |
| 2024-07-31 | 4.940 | 4.940 | 4.900 | 4.920 | 3.951 | 67,479 |
| 2024-07-30 | 4.900 | 4.920 | 4.840 | 4.920 | 3.951 | 103,712 |
| 2024-07-26 | 4.860 | 4.900 | 4.860 | 4.900 | 3.935 | 72,162 |
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.