G Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.560	0.560	0.550	0.560	0.560	471,400
2024-10-24	0.540	0.560	0.540	0.560	0.560	1,200,301
2024-10-22	0.560	0.570	0.540	0.550	0.550	2,769,901
2024-10-21	0.570	0.570	0.560	0.570	0.570	1,293,700
2024-10-18	0.590	0.600	0.570	0.580	0.580	1,495,862
2024-10-17	0.590	0.600	0.590	0.600	0.600	3,511,400
2024-10-16	0.560	0.590	0.550	0.590	0.590	2,492,601
2024-10-15	0.560	0.570	0.540	0.550	0.550	1,667,600
2024-10-11	0.580	0.590	0.560	0.570	0.570	4,156,602
2024-10-10	0.590	0.600	0.580	0.580	0.580	5,679,100
2024-10-09	0.600	0.610	0.590	0.600	0.600	3,241,198
2024-10-08	0.620	0.620	0.610	0.610	0.610	1,376,042
2024-10-07	0.590	0.640	0.590	0.620	0.620	5,652,900
2024-10-04	0.610	0.610	0.550	0.600	0.600	3,487,801
2024-10-03	0.610	0.630	0.600	0.620	0.620	2,204,501
2024-10-02	0.610	0.620	0.590	0.620	0.620	1,185,177
2024-10-01	0.620	0.620	0.590	0.620	0.620	2,834,100
2024-09-30	0.600	0.620	0.590	0.620	0.620	2,123,800
2024-09-27	0.620	0.630	0.600	0.620	0.620	2,986,502
2024-09-26	0.670	0.680	0.630	0.650	0.650	3,646,446
2024-09-25	0.690	0.700	0.670	0.680	0.680	2,192,206
2024-09-24	0.690	0.700	0.680	0.700	0.700	1,226,505
2024-09-23	0.700	0.710	0.680	0.710	0.710	1,238,800
2024-09-20	0.710	0.710	0.680	0.700	0.700	1,386,502
2024-09-19	0.700	0.720	0.690	0.710	0.710	3,829,804
2024-09-18	0.710	0.720	0.670	0.680	0.680	4,778,401
2024-09-17	0.730	0.750	0.690	0.710	0.710	3,664,420
2024-09-16	0.750	0.760	0.720	0.730	0.730	2,549,100
2024-09-13	0.740	0.760	0.730	0.750	0.750	1,144,400
2024-09-12	0.730	0.770	0.710	0.740	0.740	3,988,112
2024-09-11	0.710	0.730	0.700	0.720	0.720	1,819,200
2024-09-10	0.700	0.720	0.690	0.710	0.710	2,601,943
2024-09-09	0.720	0.720	0.680	0.690	0.690	3,442,843
2024-09-06	0.720	0.740	0.710	0.710	0.710	4,883,107
2024-09-05	0.700	0.770	0.700	0.730	0.730	11,000,280
2024-09-04	0.670	0.720	0.660	0.700	0.700	3,908,206
2024-09-03	0.640	0.670	0.640	0.660	0.660	1,729,800
2024-09-02	0.640	0.650	0.630	0.650	0.650	726,616
2024-08-30	0.650	0.650	0.630	0.650	0.650	586,000
2024-08-29	0.660	0.660	0.630	0.650	0.650	1,085,231
2024-08-28	0.660	0.670	0.620	0.650	0.650	5,970,930
2024-08-27	0.710	0.710	0.660	0.660	0.660	4,005,922
2024-08-26	0.630	0.750	0.620	0.670	0.670	17,097,311
2024-08-23	0.600	0.660	0.600	0.620	0.620	13,187,400
2024-08-22	0.620	0.620	0.600	0.610	0.610	1,554,404
2024-08-21	0.590	0.610	0.590	0.610	0.610	2,730,728
2024-08-20	0.610	0.630	0.580	0.580	0.580	3,898,564
2024-08-19	0.560	0.640	0.550	0.610	0.610	7,942,955
2024-08-16	0.550	0.570	0.540	0.560	0.560	451,901
2024-08-15	0.540	0.550	0.530	0.550	0.550	434,200
2024-08-14	0.540	0.550	0.530	0.530	0.530	467,605
2024-08-13	0.540	0.570	0.540	0.540	0.540	1,144,900
2024-08-09	0.550	0.560	0.550	0.550	0.550	469,905
2024-08-08	0.580	0.580	0.550	0.560	0.560	1,254,101
2024-08-07	0.550	0.580	0.550	0.570	0.570	2,201,607
2024-08-06	0.540	0.560	0.540	0.540	0.540	1,366,805
2024-08-05	0.580	0.590	0.530	0.530	0.530	2,534,716
2024-08-02	0.560	0.600	0.560	0.580	0.580	5,603,229
2024-08-01	0.550	0.570	0.550	0.560	0.560	649,417
2024-07-31	0.540	0.580	0.540	0.540	0.540	4,809,660

← NewerPage 9 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.