G Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.520	0.530	0.510	0.510	0.510	1,852,110
2024-04-26	0.530	0.530	0.520	0.520	0.520	1,409,100
2024-04-25	0.530	0.540	0.520	0.520	0.520	278,800
2024-04-24	0.520	0.550	0.520	0.520	0.520	1,002,000
2024-04-23	0.520	0.540	0.520	0.520	0.520	722,200
2024-04-22	0.510	0.530	0.510	0.510	0.510	606,902
2024-04-19	0.510	0.520	0.500	0.500	0.500	740,310
2024-04-18	0.530	0.530	0.520	0.520	0.520	381,829
2024-04-17	0.520	0.550	0.510	0.530	0.530	2,540,608
2024-04-11	0.530	0.540	0.520	0.520	0.520	1,047,000
2024-04-10	0.530	0.540	0.520	0.530	0.530	2,345,807
2024-04-09	0.530	0.540	0.520	0.530	0.530	936,301
2024-04-05	0.550	0.550	0.520	0.530	0.530	1,687,599
2024-04-04	0.560	0.580	0.540	0.550	0.550	1,768,120
2024-04-03	0.590	0.590	0.560	0.560	0.560	1,374,802
2024-04-02	0.590	0.590	0.560	0.590	0.590	5,493,729
2024-04-01	0.500	0.640	0.500	0.580	0.580	24,583,930
2024-03-29	0.510	0.510	0.500	0.510	0.510	1,171,102
2024-03-28	0.510	0.510	0.500	0.500	0.500	965,505
2024-03-27	0.500	0.510	0.500	0.500	0.500	1,223,208
2024-03-26	0.490	0.510	0.490	0.510	0.510	611,400
2024-03-25	0.510	0.510	0.490	0.490	0.490	1,809,501
2024-03-22	0.500	0.510	0.500	0.500	0.500	3,464,331
2024-03-21	0.520	0.520	0.500	0.500	0.500	3,392,565
2024-03-20	0.520	0.530	0.510	0.510	0.510	1,352,300
2024-03-19	0.520	0.530	0.510	0.520	0.520	1,952,740
2024-03-18	0.510	0.530	0.510	0.520	0.520	2,267,429
2024-03-15	0.510	0.520	0.510	0.510	0.510	979,988
2024-03-14	0.510	0.520	0.500	0.510	0.510	1,957,610
2024-03-13	0.500	0.520	0.500	0.510	0.510	2,379,900
2024-03-12	0.510	0.510	0.490	0.490	0.490	756,209
2024-03-11	0.510	0.510	0.500	0.500	0.500	1,384,901
2024-03-08	0.490	0.510	0.490	0.510	0.510	890,900
2024-03-07	0.490	0.500	0.490	0.500	0.500	379,600
2024-03-06	0.480	0.500	0.480	0.490	0.490	935,600
2024-03-05	0.500	0.510	0.490	0.490	0.490	1,118,400
2024-03-04	0.500	0.510	0.490	0.500	0.500	414,000
2024-03-01	0.490	0.510	0.490	0.500	0.500	2,224,901
2024-02-29	0.520	0.530	0.480	0.500	0.500	4,813,675
2024-02-28	0.530	0.530	0.510	0.520	0.520	1,707,520
2024-02-27	0.540	0.540	0.520	0.520	0.520	1,120,900
2024-02-23	0.540	0.540	0.520	0.530	0.530	2,098,100
2024-02-22	0.530	0.540	0.530	0.530	0.530	1,092,400
2024-02-21	0.540	0.540	0.520	0.530	0.530	2,014,109
2024-02-20	0.550	0.560	0.530	0.530	0.530	2,447,208
2024-02-19	0.550	0.560	0.550	0.550	0.550	798,600
2024-02-16	0.560	0.570	0.550	0.550	0.550	2,190,106
2024-02-15	0.570	0.580	0.550	0.570	0.570	1,573,205
2024-02-14	0.560	0.570	0.550	0.560	0.560	3,188,901
2024-02-13	0.540	0.580	0.540	0.550	0.550	4,521,700
2024-02-12	0.540	0.550	0.540	0.540	0.540	941,501
2024-02-09	0.530	0.550	0.530	0.540	0.540	657,300
2024-02-08	0.540	0.550	0.530	0.530	0.530	2,017,900
2024-02-07	0.550	0.550	0.530	0.540	0.540	1,988,605
2024-02-06	0.540	0.560	0.540	0.550	0.550	4,501,302
2024-02-05	0.560	0.570	0.530	0.540	0.540	4,632,400
2024-02-02	0.580	0.580	0.560	0.560	0.560	2,219,503
2024-02-01	0.620	0.620	0.570	0.570	0.570	5,951,301
2024-01-31	0.570	0.660	0.560	0.600	0.600	22,779,439
2024-01-30	0.540	0.580	0.530	0.560	0.560	8,178,703

← NewerPage 11 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.