G Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.430	1.430	1.350	1.410	1.410	9,431,840
2023-02-01	1.440	1.440	1.410	1.430	1.430	3,331,121
2023-01-31	1.460	1.460	1.420	1.440	1.440	3,962,307
2023-01-30	1.400	1.440	1.400	1.440	1.440	5,756,403
2023-01-27	1.420	1.430	1.390	1.420	1.420	7,038,360
2023-01-26	1.410	1.420	1.370	1.400	1.400	4,394,203
2023-01-25	1.360	1.410	1.360	1.400	1.400	8,357,507
2023-01-24	1.360	1.400	1.330	1.360	1.360	10,016,850
2023-01-23	1.340	1.390	1.330	1.360	1.360	11,141,670
2023-01-20	1.360	1.360	1.320	1.330	1.330	2,551,810
2023-01-19	1.340	1.360	1.310	1.350	1.350	5,330,068
2023-01-18	1.260	1.350	1.260	1.350	1.350	14,755,910
2023-01-17	1.260	1.270	1.250	1.260	1.260	1,009,434
2023-01-16	1.270	1.280	1.250	1.250	1.250	947,776
2023-01-13	1.290	1.300	1.240	1.260	1.260	2,907,310
2023-01-12	1.290	1.300	1.260	1.280	1.280	1,089,301
2023-01-11	1.290	1.310	1.270	1.270	1.270	3,462,610
2023-01-10	1.240	1.300	1.240	1.290	1.290	5,730,660
2023-01-09	1.220	1.260	1.220	1.240	1.240	1,653,164
2023-01-06	1.210	1.230	1.210	1.230	1.230	658,771
2023-01-05	1.200	1.210	1.200	1.210	1.210	730,708
2023-01-04	1.220	1.230	1.200	1.210	1.210	1,884,403
2023-01-03	1.210	1.230	1.210	1.220	1.220	1,092,610
2022-12-30	1.220	1.240	1.210	1.210	1.210	1,210,512
2022-12-29	1.240	1.240	1.220	1.230	1.230	1,386,700
2022-12-28	1.230	1.250	1.230	1.230	1.230	1,355,402
2022-12-27	1.210	1.230	1.210	1.210	1.210	1,643,400
2022-12-26	1.200	1.250	1.200	1.210	1.210	2,812,978
2022-12-23	1.180	1.200	1.180	1.200	1.200	1,726,405
2022-12-22	1.230	1.230	1.190	1.200	1.200	2,742,391
2022-12-21	1.220	1.230	1.210	1.230	1.230	2,402,501
2022-12-20	1.250	1.260	1.210	1.230	1.230	3,675,381
2022-12-19	1.260	1.280	1.240	1.240	1.240	1,719,900
2022-12-16	1.270	1.300	1.260	1.260	1.260	5,251,400
2022-12-15	1.250	1.290	1.230	1.280	1.280	5,230,422
2022-12-14	1.240	1.260	1.240	1.260	1.260	1,206,261
2022-12-13	1.290	1.300	1.240	1.240	1.240	2,501,700
2022-12-09	1.330	1.330	1.290	1.290	1.290	2,037,011
2022-12-08	1.300	1.330	1.290	1.320	1.320	4,237,314
2022-12-07	1.270	1.310	1.260	1.290	1.290	4,141,900
2022-12-06	1.300	1.320	1.260	1.270	1.270	3,654,352
2022-12-02	1.280	1.360	1.280	1.310	1.310	10,651,760
2022-12-01	1.260	1.300	1.260	1.280	1.280	2,671,952
2022-11-30	1.240	1.280	1.230	1.260	1.260	3,968,201
2022-11-29	1.240	1.260	1.240	1.250	1.250	2,425,800
2022-11-28	1.280	1.280	1.230	1.230	1.230	3,116,900
2022-11-25	1.250	1.280	1.230	1.270	1.270	3,978,800
2022-11-24	1.240	1.260	1.200	1.240	1.240	3,959,907
2022-11-23	1.230	1.240	1.220	1.230	1.230	1,163,809
2022-11-22	1.190	1.260	1.190	1.230	1.230	3,841,900
2022-11-21	1.200	1.210	1.190	1.190	1.190	528,160
2022-11-18	1.220	1.220	1.190	1.190	1.190	1,389,801
2022-11-17	1.230	1.230	1.190	1.210	1.210	1,404,532
2022-11-16	1.210	1.240	1.210	1.230	1.230	1,360,402
2022-11-15	1.190	1.220	1.190	1.210	1.210	2,403,452
2022-11-14	1.300	1.300	1.180	1.190	1.190	8,282,702
2022-11-11	1.300	1.310	1.270	1.290	1.290	3,069,500
2022-11-10	1.340	1.340	1.280	1.280	1.280	3,418,453
2022-11-09	1.350	1.360	1.320	1.330	1.330	7,691,103
2022-11-08	1.300	1.370	1.290	1.360	1.360	16,518,199

← NewerPage 16 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.