G Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.550	0.570	0.530	0.550	0.550	1,660,001
2024-07-26	0.540	0.540	0.530	0.540	0.540	1,028,622
2024-07-25	0.540	0.540	0.520	0.520	0.520	2,266,200
2024-07-24	0.540	0.550	0.530	0.540	0.540	1,099,800
2024-07-23	0.550	0.560	0.520	0.530	0.530	794,500
2024-07-19	0.560	0.560	0.530	0.540	0.540	1,842,167
2024-07-18	0.600	0.600	0.570	0.570	0.570	2,744,922
2024-07-17	0.590	0.600	0.580	0.590	0.590	2,801,107
2024-07-16	0.580	0.610	0.580	0.590	0.590	3,735,702
2024-07-15	0.600	0.600	0.580	0.580	0.580	2,611,001
2024-07-12	0.600	0.630	0.580	0.610	0.610	5,915,350
2024-07-11	0.580	0.610	0.580	0.600	0.600	6,541,900
2024-07-10	0.560	0.580	0.560	0.580	0.580	4,318,500
2024-07-09	0.590	0.590	0.570	0.580	0.580	1,893,501
2024-07-08	0.560	0.580	0.560	0.570	0.570	2,892,105
2024-07-05	0.550	0.560	0.540	0.560	0.560	1,363,905
2024-07-04	0.540	0.550	0.530	0.550	0.550	715,875
2024-07-03	0.550	0.560	0.540	0.540	0.540	1,437,200
2024-07-02	0.550	0.590	0.540	0.550	0.550	4,378,112
2024-07-01	0.530	0.570	0.530	0.550	0.550	5,294,421
2024-06-28	0.530	0.540	0.520	0.530	0.530	1,023,875
2024-06-27	0.530	0.550	0.520	0.530	0.530	2,458,300
2024-06-26	0.530	0.530	0.520	0.520	0.520	674,610
2024-06-25	0.500	0.530	0.500	0.510	0.510	1,826,605
2024-06-24	0.500	0.510	0.490	0.510	0.510	349,502
2024-06-21	0.490	0.510	0.490	0.510	0.510	325,100
2024-06-20	0.490	0.510	0.490	0.490	0.490	2,472,400
2024-06-19	0.500	0.500	0.490	0.490	0.490	654,400
2024-06-18	0.490	0.500	0.490	0.490	0.490	872,588
2024-06-17	0.500	0.500	0.480	0.500	0.500	1,020,215
2024-06-14	0.500	0.510	0.500	0.510	0.510	345,300
2024-06-13	0.510	0.510	0.500	0.500	0.500	17,800
2024-06-12	0.500	0.510	0.500	0.500	0.500	500,604
2024-06-11	0.500	0.530	0.500	0.500	0.500	5,285,703
2024-06-10	0.490	0.500	0.490	0.490	0.490	610,100
2024-06-07	0.500	0.500	0.490	0.500	0.500	941,908
2024-06-06	0.490	0.510	0.490	0.490	0.490	1,800,800
2024-06-05	0.500	0.500	0.490	0.500	0.500	105,846
2024-06-04	0.500	0.510	0.490	0.500	0.500	1,060,908
2024-05-31	0.500	0.510	0.500	0.500	0.500	1,606,904
2024-05-30	0.500	0.510	0.500	0.500	0.500	946,601
2024-05-29	0.520	0.520	0.500	0.500	0.500	784,700
2024-05-28	0.510	0.520	0.510	0.510	0.510	681,400
2024-05-27	0.510	0.520	0.500	0.520	0.520	979,624
2024-05-24	0.500	0.510	0.500	0.500	0.500	376,800
2024-05-23	0.510	0.510	0.500	0.500	0.500	2,425,456
2024-05-21	0.510	0.510	0.490	0.500	0.500	1,585,211
2024-05-20	0.500	0.510	0.500	0.510	0.510	1,718,708
2024-05-17	0.500	0.510	0.500	0.510	0.510	1,675,754
2024-05-16	0.510	0.510	0.490	0.500	0.500	9,481,400
2024-05-15	0.530	0.530	0.510	0.510	0.510	1,864,401
2024-05-14	0.540	0.540	0.520	0.530	0.530	1,459,800
2024-05-13	0.520	0.540	0.510	0.520	0.520	2,323,436
2024-05-10	0.530	0.530	0.510	0.530	0.530	3,544,004
2024-05-09	0.520	0.530	0.520	0.530	0.530	1,825,811
2024-05-08	0.510	0.520	0.510	0.520	0.520	480,700
2024-05-07	0.510	0.520	0.510	0.510	0.510	558,500
2024-05-03	0.500	0.510	0.500	0.510	0.510	628,310
2024-05-02	0.510	0.520	0.500	0.510	0.510	1,365,501
2024-04-30	0.520	0.520	0.500	0.510	0.510	2,515,410

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-11	0.1000 THB
2021-03-12	0.0500 THB
2020-02-14	0.1000 THB
2019-08-26	0.0700 THB
2019-02-13	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.