G Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.540	0.540	0.530	0.540	0.540	307,200
2023-10-30	0.540	0.550	0.530	0.540	0.540	366,816
2023-10-27	0.520	0.540	0.510	0.540	0.540	1,121,711
2023-10-26	0.580	0.580	0.500	0.500	0.500	9,373,589
2023-10-25	0.580	0.590	0.570	0.580	0.580	1,346,659
2023-10-24	0.580	0.600	0.570	0.580	0.580	2,149,741
2023-10-20	0.620	0.640	0.580	0.590	0.590	4,126,475
2023-10-19	0.670	0.670	0.620	0.620	0.620	3,710,835
2023-10-18	0.720	0.740	0.680	0.680	0.680	2,024,820
2023-10-17	0.710	0.720	0.710	0.720	0.720	480,920
2023-10-16	0.740	0.740	0.690	0.710	0.710	2,831,633
2023-10-12	0.710	0.750	0.710	0.740	0.740	4,737,725
2023-10-11	0.670	0.720	0.650	0.710	0.710	5,685,383
2023-10-10	0.660	0.670	0.640	0.650	0.650	768,206
2023-10-09	0.670	0.680	0.640	0.660	0.660	1,461,710
2023-10-06	0.690	0.690	0.670	0.670	0.670	435,200
2023-10-05	0.670	0.690	0.670	0.680	0.680	760,600
2023-10-04	0.660	0.670	0.650	0.670	0.670	932,010
2023-10-03	0.680	0.680	0.640	0.660	0.660	2,003,750
2023-10-02	0.710	0.720	0.670	0.670	0.670	1,717,564
2023-09-29	0.680	0.740	0.680	0.700	0.700	5,641,941
2023-09-28	0.760	0.770	0.660	0.660	0.660	4,493,113
2023-09-27	0.750	0.760	0.750	0.750	0.750	1,972,506
2023-09-26	0.780	0.790	0.750	0.750	0.750	2,443,493
2023-09-25	0.800	0.800	0.780	0.780	0.780	787,300
2023-09-22	0.770	0.800	0.770	0.800	0.800	954,951
2023-09-21	0.770	0.790	0.770	0.780	0.780	1,576,007
2023-09-20	0.770	0.780	0.760	0.770	0.770	1,018,205
2023-09-19	0.790	0.790	0.760	0.770	0.770	3,784,960
2023-09-18	0.800	0.800	0.780	0.780	0.780	1,350,444
2023-09-15	0.820	0.820	0.770	0.790	0.790	5,511,139
2023-09-14	0.800	0.820	0.800	0.820	0.820	2,251,766
2023-09-13	0.850	0.860	0.810	0.810	0.810	2,169,212
2023-09-12	0.890	0.890	0.850	0.850	0.850	1,538,200
2023-09-11	0.890	0.920	0.860	0.880	0.880	6,133,200
2023-09-08	0.820	0.880	0.820	0.870	0.870	8,194,717
2023-09-07	0.830	0.830	0.800	0.820	0.820	2,698,600
2023-09-06	0.840	0.850	0.810	0.830	0.830	3,632,936
2023-09-05	0.840	0.850	0.830	0.840	0.840	1,872,305
2023-09-04	0.880	0.880	0.830	0.840	0.840	3,174,323
2023-09-01	0.900	0.910	0.870	0.880	0.880	3,103,687
2023-08-31	0.950	0.950	0.900	0.900	0.900	5,079,958
2023-08-30	0.940	0.970	0.940	0.950	0.950	3,482,805
2023-08-29	0.930	0.950	0.920	0.940	0.940	3,873,445
2023-08-28	0.970	0.970	0.910	0.920	0.920	5,221,505
2023-08-25	0.990	0.990	0.940	0.960	0.960	5,493,867
2023-08-24	0.880	1.120	0.870	1.010	1.010	32,684,420
2023-08-23	0.820	0.890	0.810	0.880	0.880	5,754,309
2023-08-22	0.820	0.820	0.800	0.820	0.820	1,322,841
2023-08-21	0.770	0.840	0.770	0.820	0.820	6,078,105
2023-08-18	0.770	0.780	0.760	0.770	0.770	1,229,345
2023-08-17	0.800	0.800	0.760	0.770	0.770	1,406,600
2023-08-16	0.810	0.810	0.800	0.800	0.800	599,400
2023-08-15	0.820	0.820	0.800	0.800	0.800	466,178
2023-08-11	0.820	0.820	0.800	0.820	0.820	684,205
2023-08-10	0.850	0.850	0.820	0.820	0.820	547,200
2023-08-09	0.820	0.850	0.800	0.850	0.850	2,146,305
2023-08-08	0.880	0.880	0.820	0.820	0.820	1,902,222
2023-08-07	0.910	0.910	0.890	0.890	0.890	262,100
2023-08-04	0.910	0.910	0.890	0.890	0.890	575,207

← NewerPage 13 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.