G Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.910	0.930	0.900	0.900	0.900	1,476,800
2023-08-02	0.910	0.910	0.890	0.890	0.890	618,900
2023-07-31	0.870	0.920	0.870	0.920	0.920	1,331,701
2023-07-27	0.860	0.870	0.860	0.870	0.870	392,900
2023-07-26	0.870	0.880	0.860	0.870	0.870	253,960
2023-07-25	0.880	0.880	0.860	0.860	0.860	685,498
2023-07-24	0.900	0.910	0.870	0.870	0.870	764,220
2023-07-21	0.930	0.940	0.900	0.910	0.910	1,634,200
2023-07-20	0.890	0.920	0.870	0.920	0.920	4,131,578
2023-07-19	0.860	0.890	0.850	0.880	0.880	1,804,811
2023-07-18	0.800	0.880	0.790	0.860	0.860	4,520,627
2023-07-17	0.800	0.810	0.790	0.800	0.800	359,800
2023-07-14	0.790	0.810	0.790	0.800	0.800	340,901
2023-07-13	0.800	0.810	0.780	0.790	0.790	666,900
2023-07-12	0.820	0.830	0.800	0.810	0.810	1,542,600
2023-07-11	0.830	0.840	0.830	0.830	0.830	654,000
2023-07-10	0.830	0.840	0.830	0.840	0.840	440,100
2023-07-07	0.840	0.850	0.830	0.830	0.830	587,500
2023-07-06	0.840	0.840	0.830	0.830	0.830	392,255
2023-07-05	0.840	0.850	0.830	0.840	0.840	441,705
2023-07-04	0.830	0.850	0.830	0.850	0.850	1,080,702
2023-07-03	0.840	0.840	0.820	0.820	0.820	524,494
2023-06-30	0.840	0.840	0.820	0.830	0.830	217,510
2023-06-29	0.820	0.840	0.820	0.830	0.830	393,009
2023-06-28	0.850	0.850	0.820	0.820	0.820	1,515,702
2023-06-27	0.860	0.870	0.850	0.860	0.860	494,100
2023-06-26	0.870	0.880	0.850	0.860	0.860	856,945
2023-06-23	0.850	0.890	0.850	0.890	0.890	371,400
2023-06-22	0.870	0.880	0.850	0.850	0.850	786,501
2023-06-21	0.940	0.940	0.870	0.870	0.870	3,319,250
2023-06-20	0.980	0.980	0.920	0.930	0.930	3,555,301
2023-06-19	1.010	1.010	0.980	0.990	0.990	1,360,700
2023-06-16	1.030	1.030	1.000	1.000	1.000	1,746,930
2023-06-15	1.020	1.040	1.020	1.030	1.030	1,121,600
2023-06-14	1.020	1.040	1.020	1.030	1.030	435,600
2023-06-13	1.040	1.040	1.020	1.030	1.030	1,092,600
2023-06-12	1.030	1.040	1.030	1.040	1.040	706,400
2023-06-09	1.030	1.040	1.030	1.040	1.040	276,610
2023-06-08	1.040	1.040	1.020	1.030	1.030	365,962
2023-06-07	1.040	1.040	1.020	1.040	1.040	211,720
2023-06-06	1.040	1.050	1.030	1.040	1.040	466,000
2023-06-02	1.020	1.040	1.020	1.040	1.040	280,101
2023-06-01	1.040	1.050	1.020	1.020	1.020	317,400
2023-05-31	1.040	1.050	1.010	1.050	1.050	874,340
2023-05-30	1.050	1.060	1.030	1.040	1.040	743,300
2023-05-29	1.040	1.050	1.030	1.040	1.040	396,000
2023-05-26	1.040	1.040	1.000	1.040	1.040	1,879,643
2023-05-25	1.040	1.050	1.030	1.050	1.050	159,700
2023-05-24	1.060	1.060	1.020	1.040	1.040	1,249,000
2023-05-23	1.020	1.060	1.020	1.060	1.060	850,400
2023-05-22	1.020	1.040	1.000	1.040	1.040	1,720,952
2023-05-19	1.100	1.110	1.000	1.030	1.030	2,574,046
2023-05-18	1.090	1.120	1.090	1.110	1.110	497,601
2023-05-17	1.120	1.120	1.080	1.090	1.090	1,379,304
2023-05-16	1.110	1.130	1.110	1.130	1.130	463,311
2023-05-15	1.170	1.170	1.080	1.110	1.110	1,178,400
2023-05-12	1.180	1.180	1.140	1.150	1.150	1,911,605
2023-05-11	1.140	1.160	1.140	1.150	1.150	863,900
2023-05-10	1.150	1.160	1.140	1.140	1.140	706,401
2023-05-09	1.140	1.140	1.130	1.140	1.140	143,300

← NewerPage 14 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.