Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	37.750	38.750	37.500	38.250	35.634	5,310,251
2024-07-24	39.000	39.000	38.000	38.250	35.634	8,062,465
2024-07-23	39.250	39.500	38.750	39.250	36.566	8,046,194
2024-07-19	38.500	39.750	37.750	39.750	37.032	18,530,561
2024-07-18	41.500	41.750	40.500	40.750	37.963	10,004,360
2024-07-17	41.500	41.750	40.750	41.250	38.429	5,502,221
2024-07-16	41.750	41.750	40.750	41.250	38.429	6,767,261
2024-07-15	40.750	41.750	40.250	41.500	38.662	8,969,145
2024-07-12	42.500	42.750	41.000	41.250	38.429	15,920,890
2024-07-11	40.750	42.500	40.250	41.750	38.895	14,608,250
2024-07-10	40.750	41.750	40.500	40.500	37.731	15,660,050
2024-07-09	40.250	40.750	39.750	40.000	37.265	7,681,133
2024-07-08	40.000	40.250	39.750	40.000	37.265	4,532,322
2024-07-05	38.750	40.000	38.500	39.500	36.799	5,678,620
2024-07-04	39.750	40.250	38.500	38.750	36.100	9,281,066
2024-07-03	39.000	39.250	38.250	39.250	36.566	5,143,880
2024-07-02	39.000	40.000	38.500	38.500	35.867	7,739,990
2024-07-01	39.500	40.250	38.750	39.250	36.566	6,912,674
2024-06-28	40.250	40.250	39.000	39.750	37.032	10,798,560
2024-06-27	40.250	40.750	40.000	40.250	37.498	6,250,604
2024-06-26	42.250	42.500	40.500	40.750	37.963	14,160,330
2024-06-25	42.000	42.500	41.500	41.750	38.895	8,055,881
2024-06-24	41.500	42.750	41.500	42.000	39.128	7,870,206
2024-06-21	39.750	42.750	39.750	41.750	38.895	17,258,670
2024-06-20	40.500	40.500	39.500	39.750	37.032	11,310,340
2024-06-19	38.750	40.500	38.000	40.500	37.731	17,892,789
2024-06-18	40.000	40.250	38.500	38.750	36.100	11,874,760
2024-06-17	40.500	40.750	39.000	39.750	37.032	9,960,556
2024-06-14	42.500	42.500	39.750	40.000	37.265	21,018,830
2024-06-13	43.750	44.000	42.500	42.500	39.594	6,257,793
2024-06-12	44.000	44.250	42.750	43.500	40.525	5,310,157
2024-06-11	43.250	44.500	43.000	43.500	40.525	7,521,975
2024-06-10	43.750	44.000	42.500	43.250	40.293	8,909,465
2024-06-07	43.750	44.500	43.250	44.250	41.224	6,463,080
2024-06-06	45.000	45.000	43.250	43.750	40.758	8,080,098
2024-06-05	45.250	45.750	44.250	44.750	41.690	7,335,986
2024-06-04	47.500	47.500	45.000	45.000	41.923	8,400,621
2024-05-31	47.250	47.750	46.250	47.000	43.786	6,139,869
2024-05-30	47.000	47.500	46.250	47.250	44.019	5,909,272
2024-05-29	47.500	47.750	47.000	47.000	43.786	3,753,013
2024-05-28	48.500	48.500	47.500	47.750	44.485	3,856,963
2024-05-27	47.750	48.750	47.500	48.500	45.184	6,640,964
2024-05-24	47.250	47.500	46.500	47.250	44.019	9,025,266
2024-05-23	48.000	48.250	46.500	48.250	44.951	10,834,540
2024-05-21	49.500	49.500	48.000	48.250	44.951	7,584,778
2024-05-20	50.250	50.500	49.500	49.750	46.348	2,693,943
2024-05-17	50.500	50.750	49.500	50.250	46.814	5,221,679
2024-05-16	50.500	51.250	50.500	50.750	47.280	6,073,480
2024-05-15	49.500	49.750	49.000	49.750	46.348	2,574,464
2024-05-14	49.250	50.250	49.000	49.250	45.882	2,327,561
2024-05-13	50.250	50.500	49.250	49.250	45.882	3,667,020
2024-05-10	50.000	50.500	49.500	50.250	46.814	2,410,760
2024-05-09	51.500	51.500	50.000	50.000	46.581	3,401,013
2024-05-08	50.500	50.750	50.000	50.500	47.047	2,273,937
2024-05-07	50.250	51.250	50.000	50.500	47.047	5,036,089
2024-05-03	48.750	50.500	48.750	49.500	46.115	5,283,090
2024-05-02	48.750	49.000	48.250	48.750	45.416	3,375,398
2024-04-30	48.750	49.250	48.500	49.000	45.649	4,855,512
2024-04-29	48.000	48.750	47.750	48.750	45.416	3,333,424
2024-04-26	48.500	49.000	47.500	47.750	44.485	4,492,644

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.5500 THB
2026-02-25	0.9500 THB
2025-09-08	0.5000 THB
2025-03-03	0.4500 THB
2024-09-09	0.4500 THB
2024-02-23	0.4400 THB
2023-09-06	0.3000 THB
2023-02-24	0.3000 THB
2022-09-07	0.2000 THB
2022-02-24	1.0000 THB
2021-09-08	0.5000 THB
2021-03-03	1.0000 THB
2020-09-01	0.5000 THB
2020-02-26	0.8000 THB
2019-08-29	0.5000 THB
2019-02-22	0.8000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.