G Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.280	0.290	0.270	0.270	0.270	271,911
2026-01-20	0.280	0.290	0.270	0.280	0.280	498,710
2026-01-19	0.290	0.290	0.270	0.280	0.280	219,100
2026-01-16	0.290	0.290	0.280	0.290	0.290	59,856
2026-01-15	0.280	0.290	0.270	0.270	0.270	278,519
2026-01-14	0.270	0.280	0.270	0.280	0.280	121,012
2026-01-13	0.280	0.290	0.270	0.280	0.280	190,800
2026-01-12	0.290	0.290	0.260	0.270	0.270	694,160
2026-01-09	0.290	0.300	0.280	0.280	0.280	109,100
2026-01-08	0.280	0.300	0.280	0.290	0.290	195,008
2026-01-07	0.290	0.300	0.290	0.300	0.300	305,200
2026-01-06	0.300	0.300	0.290	0.300	0.300	31,100
2026-01-05	0.300	0.310	0.290	0.290	0.290	343,300
2025-12-30	0.290	0.300	0.290	0.300	0.300	99,700
2025-12-29	0.290	0.300	0.290	0.290	0.290	10,700
2025-12-26	0.290	0.300	0.290	0.300	0.300	192,900
2025-12-25	0.300	0.300	0.290	0.300	0.300	523,000
2025-12-24	0.310	0.310	0.290	0.300	0.300	903,315
2025-12-23	0.310	0.310	0.300	0.310	0.310	85,800
2025-12-22	0.310	0.320	0.310	0.310	0.310	264,100
2025-12-19	0.310	0.320	0.300	0.300	0.300	324,249
2025-12-18	0.320	0.330	0.310	0.310	0.310	593,100
2025-12-17	0.330	0.330	0.320	0.330	0.330	1,378,100
2025-12-16	0.330	0.340	0.320	0.330	0.330	1,499,300
2025-12-15	0.320	0.360	0.320	0.330	0.330	8,466,619
2025-12-12	0.290	0.340	0.280	0.310	0.310	4,673,040
2025-12-11	0.300	0.300	0.280	0.280	0.280	258,700
2025-12-09	0.280	0.300	0.280	0.300	0.300	872,100
2025-12-08	0.290	0.290	0.270	0.280	0.280	1,111,100
2025-12-04	0.280	0.290	0.270	0.280	0.280	1,382,301
2025-12-03	0.290	0.310	0.280	0.280	0.280	2,418,300
2025-12-02	0.290	0.290	0.280	0.280	0.280	198,500
2025-12-01	0.290	0.300	0.270	0.290	0.290	1,258,100
2025-11-28	0.280	0.290	0.280	0.280	0.280	366,500
2025-11-27	0.290	0.290	0.280	0.290	0.290	54,500
2025-11-26	0.300	0.300	0.280	0.290	0.290	115,300
2025-11-25	0.290	0.300	0.280	0.300	0.300	121,499
2025-11-24	0.290	0.300	0.280	0.290	0.290	351,200
2025-11-21	0.300	0.300	0.270	0.300	0.300	575,740
2025-11-20	0.280	0.300	0.280	0.290	0.290	124,900
2025-11-19	0.280	0.290	0.280	0.280	0.280	94,200
2025-11-18	0.270	0.290	0.270	0.280	0.280	318,801
2025-11-17	0.280	0.300	0.280	0.280	0.280	329,500
2025-11-14	0.280	0.300	0.280	0.280	0.280	287,800
2025-11-13	0.300	0.300	0.270	0.280	0.280	353,612
2025-11-12	0.320	0.320	0.300	0.300	0.300	380,400
2025-11-11	0.320	0.320	0.310	0.320	0.320	126,500
2025-11-10	0.320	0.320	0.310	0.320	0.320	257,400
2025-11-07	0.330	0.330	0.310	0.330	0.330	93,401
2025-11-06	0.320	0.320	0.310	0.320	0.320	142,200
2025-11-05	0.320	0.330	0.310	0.320	0.320	134,302
2025-11-04	0.330	0.330	0.320	0.330	0.330	4,901
2025-11-03	0.330	0.330	0.320	0.330	0.330	70,111
2025-10-31	0.310	0.330	0.310	0.330	0.330	178,900
2025-10-30	0.320	0.330	0.310	0.330	0.330	254,300
2025-10-29	0.330	0.340	0.310	0.320	0.320	398,702
2025-10-28	0.350	0.350	0.320	0.330	0.330	240,100
2025-10-27	0.360	0.360	0.340	0.340	0.340	667,000
2025-10-24	0.360	0.360	0.350	0.350	0.350	35,500
2025-10-22	0.360	0.360	0.350	0.350	0.350	569,500

← NewerPage 4 of 21 · 1,216 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.