G Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.120	1.140	1.110	1.140	1.140	357,400
2023-05-03	1.110	1.120	1.080	1.110	1.110	1,163,200
2023-05-02	1.140	1.140	1.110	1.110	1.110	459,900
2023-04-28	1.140	1.160	1.130	1.130	1.130	493,100
2023-04-27	1.130	1.140	1.130	1.130	1.130	514,100
2023-04-26	1.150	1.170	1.130	1.140	1.140	1,271,630
2023-04-25	1.180	1.210	1.130	1.140	1.140	1,515,500
2023-04-24	1.130	1.240	1.120	1.180	1.180	8,734,102
2023-04-21	1.130	1.140	1.110	1.130	1.130	605,801
2023-04-20	1.140	1.140	1.110	1.140	1.140	932,300
2023-04-19	1.160	1.170	1.140	1.150	1.150	553,700
2023-04-18	1.170	1.200	1.150	1.160	1.160	1,339,800
2023-04-17	1.150	1.170	1.150	1.170	1.170	299,000
2023-04-12	1.180	1.180	1.150	1.150	1.150	304,808
2023-04-11	1.140	1.180	1.140	1.180	1.180	1,550,503
2023-04-10	1.150	1.160	1.130	1.150	1.150	480,229
2023-04-07	1.150	1.160	1.130	1.160	1.160	1,070,613
2023-04-05	1.220	1.240	1.150	1.150	1.150	4,916,465
2023-04-04	1.210	1.350	1.210	1.210	1.210	22,648,510
2023-04-03	1.140	1.190	1.130	1.180	1.180	780,200
2023-03-31	1.140	1.150	1.130	1.150	1.150	501,111
2023-03-30	1.140	1.150	1.120	1.120	1.120	405,701
2023-03-29	1.150	1.160	1.110	1.120	1.120	1,133,133
2023-03-28	1.140	1.160	1.140	1.160	1.160	459,300
2023-03-27	1.150	1.170	1.140	1.150	1.150	233,405
2023-03-24	1.170	1.210	1.160	1.160	1.160	2,174,200
2023-03-23	1.130	1.170	1.120	1.170	1.170	1,111,688
2023-03-22	1.150	1.150	1.120	1.130	1.130	649,683
2023-03-21	1.150	1.170	1.140	1.140	1.140	877,365
2023-03-20	1.100	1.140	1.100	1.140	1.140	2,809,502
2023-03-17	1.060	1.110	1.050	1.110	1.110	1,012,601
2023-03-16	1.050	1.090	1.030	1.050	1.050	1,687,801
2023-03-15	1.050	1.080	1.050	1.070	1.070	1,053,004
2023-03-14	1.060	1.080	1.040	1.040	1.040	1,526,200
2023-03-13	1.080	1.080	1.050	1.070	1.070	1,181,200
2023-03-10	1.080	1.100	1.070	1.080	1.080	1,354,200
2023-03-09	1.110	1.110	1.050	1.070	1.070	5,863,901
2023-03-08	1.160	1.170	1.120	1.120	1.120	2,289,610
2023-03-07	1.130	1.160	1.130	1.160	1.160	1,019,854
2023-03-03	1.180	1.190	1.130	1.130	1.130	2,059,831
2023-03-02	1.200	1.200	1.170	1.190	1.190	696,402
2023-03-01	1.200	1.200	1.180	1.200	1.200	804,075
2023-02-28	1.210	1.210	1.170	1.200	1.200	903,405
2023-02-27	1.200	1.200	1.170	1.200	1.200	1,265,401
2023-02-24	1.200	1.300	1.170	1.170	1.170	10,902,630
2023-02-23	1.280	1.300	1.260	1.300	1.300	810,742
2023-02-22	1.360	1.360	1.270	1.280	1.280	5,232,223
2023-02-21	1.330	1.360	1.330	1.360	1.360	488,000
2023-02-20	1.340	1.360	1.320	1.330	1.330	1,918,500
2023-02-17	1.310	1.330	1.290	1.330	1.330	731,701
2023-02-16	1.310	1.330	1.300	1.330	1.330	1,093,387
2023-02-15	1.380	1.380	1.280	1.280	1.280	3,200,191
2023-02-14	1.440	1.440	1.360	1.390	1.390	4,789,699
2023-02-13	1.410	1.440	1.410	1.430	1.430	1,927,813
2023-02-10	1.430	1.430	1.410	1.430	1.430	1,003,539
2023-02-09	1.430	1.440	1.400	1.430	1.430	1,745,040
2023-02-08	1.440	1.480	1.390	1.430	1.430	11,331,500
2023-02-07	1.410	1.440	1.390	1.430	1.430	3,056,346
2023-02-06	1.430	1.440	1.410	1.410	1.410	1,561,902
2023-02-03	1.410	1.430	1.390	1.430	1.430	2,605,719

← NewerPage 15 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.