G Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.540	0.540	0.520	0.530	0.530	650,006
2024-01-26	0.530	0.540	0.520	0.530	0.530	783,800
2024-01-25	0.530	0.540	0.520	0.530	0.530	974,904
2024-01-24	0.510	0.540	0.510	0.530	0.530	1,486,081
2024-01-23	0.540	0.550	0.510	0.510	0.510	1,570,862
2024-01-22	0.560	0.570	0.540	0.540	0.540	1,654,200
2024-01-19	0.570	0.570	0.550	0.560	0.560	708,667
2024-01-18	0.560	0.580	0.550	0.570	0.570	1,685,200
2024-01-17	0.560	0.570	0.540	0.550	0.550	1,056,500
2024-01-16	0.560	0.590	0.550	0.570	0.570	1,270,501
2024-01-15	0.550	0.570	0.550	0.560	0.560	1,278,762
2024-01-12	0.550	0.570	0.540	0.550	0.550	1,123,701
2024-01-11	0.570	0.570	0.520	0.540	0.540	5,225,148
2024-01-10	0.580	0.600	0.560	0.560	0.560	2,601,603
2024-01-09	0.620	0.640	0.580	0.590	0.590	3,698,489
2024-01-08	0.630	0.640	0.620	0.620	0.620	2,002,300
2024-01-05	0.650	0.650	0.610	0.620	0.620	2,751,910
2024-01-04	0.600	0.650	0.590	0.640	0.640	6,925,522
2024-01-03	0.590	0.600	0.570	0.580	0.580	1,316,601
2024-01-02	0.550	0.600	0.550	0.590	0.590	3,321,284
2023-12-28	0.550	0.580	0.540	0.550	0.550	1,558,405
2023-12-27	0.550	0.550	0.540	0.540	0.540	618,660
2023-12-26	0.550	0.560	0.540	0.540	0.540	1,210,000
2023-12-25	0.550	0.580	0.550	0.550	0.550	3,284,705
2023-12-22	0.530	0.570	0.530	0.560	0.560	4,503,900
2023-12-21	0.530	0.540	0.520	0.540	0.540	1,572,701
2023-12-20	0.540	0.550	0.530	0.530	0.530	3,233,700
2023-12-19	0.530	0.540	0.530	0.540	0.540	1,505,400
2023-12-18	0.530	0.540	0.520	0.530	0.530	858,101
2023-12-15	0.540	0.550	0.530	0.530	0.530	783,700
2023-12-14	0.520	0.540	0.520	0.540	0.540	415,202
2023-12-13	0.520	0.540	0.520	0.520	0.520	767,815
2023-12-12	0.550	0.560	0.520	0.520	0.520	682,363
2023-12-08	0.540	0.550	0.530	0.530	0.530	998,602
2023-12-07	0.530	0.560	0.530	0.530	0.530	2,445,503
2023-12-06	0.550	0.570	0.530	0.540	0.540	4,586,571
2023-12-04	0.540	0.550	0.530	0.550	0.550	1,617,623
2023-12-01	0.550	0.560	0.530	0.540	0.540	1,310,741
2023-11-30	0.560	0.570	0.530	0.530	0.530	1,347,220
2023-11-29	0.580	0.590	0.550	0.560	0.560	2,107,251
2023-11-28	0.560	0.570	0.560	0.560	0.560	779,812
2023-11-27	0.570	0.580	0.550	0.560	0.560	1,203,151
2023-11-24	0.550	0.640	0.550	0.560	0.560	6,432,709
2023-11-23	0.540	0.570	0.530	0.540	0.540	1,225,948
2023-11-22	0.520	0.560	0.510	0.530	0.530	3,008,125
2023-11-21	0.520	0.540	0.520	0.520	0.520	253,700
2023-11-20	0.530	0.540	0.520	0.530	0.530	208,400
2023-11-17	0.520	0.530	0.510	0.520	0.520	1,166,102
2023-11-16	0.540	0.540	0.520	0.540	0.540	707,897
2023-11-15	0.530	0.550	0.530	0.540	0.540	758,130
2023-11-14	0.560	0.560	0.500	0.530	0.530	1,106,301
2023-11-13	0.570	0.570	0.510	0.530	0.530	1,279,496
2023-11-10	0.570	0.580	0.560	0.560	0.560	612,129
2023-11-09	0.570	0.580	0.570	0.570	0.570	915,500
2023-11-08	0.590	0.590	0.570	0.580	0.580	996,960
2023-11-07	0.590	0.590	0.570	0.580	0.580	835,037
2023-11-06	0.590	0.600	0.560	0.580	0.580	1,493,200
2023-11-03	0.580	0.590	0.570	0.580	0.580	688,215
2023-11-02	0.560	0.590	0.560	0.570	0.570	599,704
2023-11-01	0.520	0.570	0.520	0.550	0.550	723,784

← NewerPage 12 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.