G Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.360	0.360	0.350	0.350	0.350	569,500
2025-10-21	0.360	0.360	0.350	0.350	0.350	145,800
2025-10-20	0.350	0.360	0.350	0.360	0.360	125,907
2025-10-17	0.370	0.370	0.350	0.350	0.350	533,200
2025-10-16	0.360	0.370	0.360	0.360	0.360	613,400
2025-10-15	0.370	0.370	0.360	0.360	0.360	733,300
2025-10-14	0.370	0.380	0.350	0.360	0.360	764,132
2025-10-10	0.380	0.390	0.370	0.380	0.380	1,104,230
2025-10-09	0.380	0.390	0.380	0.380	0.380	185,900
2025-10-08	0.410	0.410	0.370	0.370	0.370	962,000
2025-10-07	0.400	0.410	0.390	0.410	0.410	753,200
2025-10-06	0.400	0.410	0.390	0.400	0.400	959,500
2025-10-03	0.390	0.410	0.350	0.400	0.400	2,186,804
2025-10-02	0.370	0.400	0.370	0.390	0.390	1,394,402
2025-10-01	0.390	0.390	0.370	0.370	0.370	691,200
2025-09-30	0.410	0.410	0.380	0.390	0.390	2,413,950
2025-09-29	0.420	0.430	0.410	0.410	0.410	480,100
2025-09-26	0.430	0.430	0.420	0.420	0.420	346,300
2025-09-25	0.430	0.430	0.420	0.420	0.420	550,500
2025-09-24	0.420	0.430	0.410	0.430	0.430	727,200
2025-09-23	0.440	0.450	0.410	0.420	0.420	2,096,800
2025-09-22	0.440	0.490	0.440	0.440	0.440	5,211,100
2025-09-19	0.450	0.460	0.430	0.450	0.450	2,411,700
2025-09-18	0.450	0.450	0.430	0.440	0.440	724,600
2025-09-17	0.440	0.480	0.430	0.430	0.430	6,043,412
2025-09-16	0.420	0.460	0.420	0.440	0.440	1,781,802
2025-09-15	0.430	0.440	0.410	0.420	0.420	729,100
2025-09-12	0.430	0.450	0.420	0.420	0.420	2,011,537
2025-09-11	0.430	0.460	0.430	0.430	0.430	1,045,420
2025-09-10	0.430	0.470	0.430	0.440	0.440	2,062,601
2025-09-09	0.450	0.460	0.420	0.430	0.430	2,270,501
2025-09-08	0.450	0.460	0.440	0.450	0.450	1,625,200
2025-09-05	0.450	0.470	0.440	0.440	0.440	3,543,101
2025-09-04	0.420	0.480	0.420	0.430	0.430	14,212,800
2025-09-03	0.400	0.440	0.400	0.420	0.420	8,565,315
2025-09-02	0.360	0.450	0.350	0.430	0.430	27,429,600
2025-09-01	0.370	0.380	0.340	0.350	0.350	2,834,800
2025-08-29	0.370	0.370	0.350	0.370	0.370	1,367,900
2025-08-28	0.400	0.400	0.350	0.370	0.370	7,661,900
2025-08-27	0.340	0.390	0.340	0.380	0.380	16,493,200
2025-08-26	0.340	0.380	0.330	0.340	0.340	4,060,100
2025-08-25	0.310	0.380	0.310	0.350	0.350	19,108,000
2025-08-22	0.310	0.310	0.300	0.310	0.310	356,100
2025-08-21	0.300	0.320	0.300	0.310	0.310	1,134,600
2025-08-20	0.300	0.310	0.300	0.300	0.300	355,100
2025-08-19	0.300	0.310	0.300	0.300	0.300	459,400
2025-08-18	0.310	0.320	0.290	0.310	0.310	1,182,200
2025-08-15	0.300	0.320	0.290	0.300	0.300	1,132,000
2025-08-14	0.300	0.300	0.280	0.280	0.280	722,100
2025-08-13	0.300	0.320	0.290	0.300	0.300	1,161,800
2025-08-08	0.290	0.310	0.290	0.300	0.300	105,100
2025-08-07	0.310	0.310	0.290	0.290	0.290	115,200
2025-08-06	0.290	0.320	0.290	0.300	0.300	1,647,700
2025-08-05	0.290	0.300	0.280	0.280	0.280	286,800
2025-08-04	0.300	0.300	0.280	0.290	0.290	346,800
2025-08-01	0.300	0.300	0.290	0.300	0.300	296,700
2025-07-31	0.290	0.300	0.290	0.290	0.290	509,500
2025-07-30	0.300	0.310	0.300	0.300	0.300	336,000
2025-07-29	0.300	0.300	0.290	0.300	0.300	126,400
2025-07-25	0.290	0.300	0.290	0.300	0.300	899,600

← NewerPage 5 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.