G Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.310	0.320	0.300	0.300	0.300	403,200
2025-01-22	0.310	0.310	0.300	0.310	0.310	280,101
2025-01-21	0.310	0.310	0.300	0.310	0.310	196,643
2025-01-20	0.300	0.300	0.290	0.300	0.300	299,600
2025-01-17	0.300	0.310	0.300	0.300	0.300	42,900
2025-01-16	0.300	0.310	0.300	0.300	0.300	153,125
2025-01-15	0.300	0.310	0.290	0.300	0.300	484,702
2025-01-14	0.310	0.320	0.300	0.300	0.300	451,500
2025-01-13	0.330	0.330	0.310	0.310	0.310	257,205
2025-01-10	0.330	0.330	0.320	0.320	0.320	193,506
2025-01-09	0.340	0.350	0.330	0.330	0.330	712,900
2025-01-08	0.350	0.350	0.340	0.350	0.350	940,700
2025-01-07	0.300	0.350	0.300	0.340	0.340	2,484,206
2025-01-06	0.310	0.320	0.300	0.310	0.310	369,300
2025-01-03	0.310	0.320	0.310	0.310	0.310	268,300
2025-01-02	0.310	0.320	0.310	0.320	0.320	307,005
2024-12-30	0.310	0.330	0.310	0.310	0.310	430,329
2024-12-27	0.320	0.330	0.310	0.320	0.320	282,282
2024-12-26	0.330	0.340	0.320	0.320	0.320	938,905
2024-12-25	0.330	0.340	0.320	0.330	0.330	609,103
2024-12-24	0.320	0.340	0.320	0.320	0.320	1,505,940
2024-12-23	0.310	0.330	0.310	0.320	0.320	1,210,717
2024-12-20	0.300	0.310	0.300	0.310	0.310	308,634
2024-12-19	0.300	0.310	0.300	0.300	0.300	525,702
2024-12-18	0.300	0.310	0.300	0.310	0.310	1,393,420
2024-12-17	0.340	0.340	0.290	0.290	0.290	4,083,415
2024-12-16	0.350	0.350	0.340	0.340	0.340	665,500
2024-12-13	0.350	0.350	0.340	0.340	0.340	849,200
2024-12-12	0.350	0.360	0.340	0.350	0.350	553,800
2024-12-11	0.340	0.350	0.340	0.350	0.350	519,703
2024-12-09	0.350	0.360	0.340	0.340	0.340	1,590,200
2024-12-06	0.340	0.350	0.340	0.340	0.340	1,938,301
2024-12-04	0.350	0.350	0.330	0.340	0.340	6,624,238
2024-12-03	0.360	0.370	0.340	0.340	0.340	9,075,204
2024-12-02	0.390	0.400	0.360	0.360	0.360	7,950,425
2024-11-29	0.370	0.410	0.360	0.400	0.400	5,268,505
2024-11-28	0.360	0.380	0.340	0.370	0.370	5,340,600
2024-11-27	0.370	0.370	0.350	0.360	0.360	1,095,207
2024-11-26	0.380	0.390	0.360	0.360	0.360	2,202,310
2024-11-25	0.400	0.410	0.370	0.380	0.380	8,540,837
2024-11-22	0.390	0.440	0.390	0.400	0.400	13,825,610
2024-11-21	0.470	0.480	0.380	0.380	0.380	17,703,910
2024-11-20	0.490	0.510	0.460	0.460	0.460	5,394,501
2024-11-19	0.460	0.500	0.450	0.500	0.500	3,823,605
2024-11-18	0.460	0.480	0.440	0.470	0.470	4,430,105
2024-11-15	0.490	0.490	0.470	0.480	0.480	2,355,614
2024-11-14	0.500	0.510	0.480	0.500	0.500	2,829,300
2024-11-13	0.480	0.500	0.480	0.500	0.500	798,901
2024-11-12	0.510	0.510	0.480	0.500	0.500	2,733,641
2024-11-11	0.500	0.520	0.490	0.510	0.510	2,188,006
2024-11-08	0.500	0.510	0.490	0.500	0.500	2,012,041
2024-11-07	0.500	0.510	0.470	0.500	0.500	4,551,266
2024-11-06	0.510	0.510	0.500	0.510	0.510	1,885,605
2024-11-05	0.520	0.530	0.500	0.510	0.510	3,310,051
2024-11-04	0.540	0.540	0.510	0.530	0.530	1,815,605
2024-11-01	0.550	0.560	0.540	0.540	0.540	2,582,600
2024-10-31	0.560	0.560	0.550	0.560	0.560	1,734,377
2024-10-30	0.560	0.570	0.550	0.570	0.570	1,025,105
2024-10-29	0.550	0.560	0.550	0.560	0.560	722,823
2024-10-28	0.550	0.570	0.540	0.570	0.570	1,813,900

← NewerPage 8 of 21 · 1,212 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.