G Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.300	1.370	1.290	1.360	1.360	16,518,199
2022-11-07	1.270	1.320	1.270	1.290	1.290	1,983,900
2022-11-04	1.260	1.310	1.250	1.300	1.300	1,713,100
2022-11-03	1.300	1.300	1.270	1.270	1.270	1,465,208
2022-11-02	1.310	1.320	1.280	1.300	1.300	1,587,000
2022-11-01	1.320	1.330	1.300	1.300	1.300	1,736,015
2022-10-31	1.350	1.350	1.300	1.300	1.300	2,960,810
2022-10-28	1.310	1.320	1.280	1.320	1.320	3,418,309
2022-10-27	1.260	1.320	1.250	1.320	1.320	5,410,680
2022-10-26	1.250	1.270	1.240	1.250	1.250	1,838,085
2022-10-25	1.280	1.300	1.250	1.250	1.250	2,906,099
2022-10-21	1.310	1.320	1.270	1.270	1.270	2,993,600
2022-10-20	1.310	1.340	1.300	1.310	1.310	3,114,019
2022-10-19	1.350	1.360	1.300	1.320	1.320	7,140,751
2022-10-18	1.290	1.360	1.290	1.340	1.340	11,878,850
2022-10-17	1.320	1.320	1.260	1.300	1.300	3,878,600
2022-10-12	1.240	1.330	1.240	1.310	1.310	9,093,347
2022-10-11	1.260	1.280	1.240	1.240	1.240	5,887,591
2022-10-10	1.330	1.330	1.260	1.280	1.280	9,457,180
2022-10-07	1.360	1.380	1.330	1.340	1.340	8,308,267
2022-10-06	1.450	1.480	1.320	1.360	1.360	39,792,219
2022-10-05	1.390	1.450	1.380	1.420	1.420	35,571,199
2022-10-04	1.320	1.500	1.320	1.410	1.410	106,808,305
2022-10-03	1.240	1.260	1.220	1.220	1.220	6,562,557
2022-09-30	1.250	1.310	1.220	1.260	1.260	40,857,328
2022-09-29	1.170	1.270	1.170	1.250	1.250	25,211,730
2022-09-28	1.140	1.180	1.100	1.150	1.150	4,535,710
2022-09-27	1.240	1.240	1.160	1.160	1.160	6,096,866
2022-09-26	1.220	1.250	1.220	1.240	1.240	2,739,700
2022-09-23	1.260	1.270	1.210	1.230	1.230	4,868,026
2022-09-22	1.230	1.280	1.230	1.270	1.270	6,437,205
2022-09-21	1.320	1.320	1.220	1.230	1.230	13,172,610
2022-09-20	1.390	1.420	1.300	1.330	1.330	12,736,220
2022-09-19	1.450	1.450	1.330	1.370	1.370	9,424,404
2022-09-16	1.430	1.470	1.430	1.430	1.430	6,064,527
2022-09-15	1.480	1.490	1.430	1.430	1.430	5,069,447
2022-09-14	1.460	1.480	1.400	1.480	1.480	7,646,600
2022-09-13	1.470	1.480	1.450	1.470	1.470	7,219,900
2022-09-12	1.510	1.560	1.450	1.460	1.460	54,187,246
2022-09-09	1.340	1.400	1.320	1.400	1.400	21,789,500
2022-09-08	1.310	1.410	1.290	1.320	1.320	49,419,969
2022-09-07	1.280	1.310	1.280	1.290	1.290	1,631,950
2022-09-06	1.310	1.320	1.270	1.280	1.280	1,611,521
2022-09-05	1.270	1.310	1.240	1.310	1.310	3,607,373
2022-09-02	1.310	1.320	1.210	1.250	1.250	6,894,887
2022-09-01	1.380	1.390	1.300	1.310	1.310	7,040,505
2022-08-31	1.360	1.410	1.350	1.360	1.360	19,418,811
2022-08-30	1.320	1.380	1.320	1.350	1.350	6,688,719
2022-08-29	1.310	1.350	1.300	1.320	1.320	5,121,417
2022-08-26	1.360	1.410	1.310	1.340	1.340	35,484,320
2022-08-25	1.340	1.340	1.310	1.340	1.340	7,229,928
2022-08-24	1.360	1.380	1.300	1.300	1.300	21,035,010
2022-08-23	1.210	1.390	1.210	1.340	1.340	74,360,805
2022-08-22	1.180	1.250	1.180	1.210	1.210	15,069,460
2022-08-19	1.180	1.330	1.170	1.180	1.180	65,241,070
2022-08-18	1.120	1.150	1.110	1.130	1.130	5,205,729
2022-08-17	1.060	1.140	1.060	1.120	1.120	11,991,960
2022-08-16	1.070	1.070	1.050	1.060	1.060	1,760,849
2022-08-15	1.060	1.080	1.040	1.070	1.070	2,282,200
2022-08-11	1.050	1.060	1.030	1.050	1.050	2,162,417

← NewerPage 17 of 21 · 1,218 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.