Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	49.500	50.000	49.000	49.000	45.270	3,539,365
2024-01-24	48.000	50.250	47.500	50.000	46.194	11,068,820
2024-01-23	48.250	49.000	47.750	48.000	44.346	5,559,377
2024-01-22	49.250	49.250	47.750	47.750	44.116	3,774,590
2024-01-19	48.250	49.250	47.750	49.250	45.501	8,518,628
2024-01-18	46.250	48.500	46.250	48.250	44.577	12,558,060
2024-01-17	47.500	47.750	46.000	46.000	42.499	8,687,841
2024-01-16	48.750	49.000	47.750	48.000	44.346	4,765,547
2024-01-15	49.750	50.500	49.000	49.000	45.270	5,782,625
2024-01-12	49.250	49.500	49.000	49.250	45.501	4,667,073
2024-01-11	49.000	49.500	48.250	49.500	45.732	6,648,614
2024-01-10	47.500	49.250	47.000	49.000	45.270	9,059,912
2024-01-09	48.750	48.750	47.000	47.000	43.423	8,121,205
2024-01-08	48.500	48.750	47.500	48.000	44.346	8,641,771
2024-01-05	50.250	50.500	48.500	48.750	45.039	10,018,890
2024-01-04	49.250	50.500	48.500	50.500	46.656	6,897,373
2024-01-03	50.500	50.500	49.000	49.500	45.732	7,828,767
2024-01-02	48.750	50.500	48.500	50.500	46.656	9,273,782
2023-12-28	47.500	48.500	47.500	48.500	44.808	4,741,675
2023-12-27	48.750	49.000	47.750	47.750	44.116	5,311,407
2023-12-26	48.500	48.750	47.500	48.500	44.808	5,274,003
2023-12-25	48.000	48.500	47.750	48.500	44.808	1,925,015
2023-12-22	48.500	48.500	47.500	48.000	44.346	5,513,442
2023-12-21	48.250	50.000	48.250	48.500	44.808	12,144,280
2023-12-20	48.500	49.250	48.000	48.500	44.808	5,420,458
2023-12-19	48.000	49.000	47.750	48.250	44.577	5,915,343
2023-12-18	48.750	49.250	48.250	48.500	44.808	5,016,605
2023-12-15	47.500	49.250	47.250	49.000	45.270	19,600,250
2023-12-14	46.000	47.250	45.500	47.250	43.654	10,372,070
2023-12-13	46.000	46.250	43.750	44.500	41.113	13,397,920
2023-12-12	47.000	47.000	45.250	46.000	42.499	7,755,024
2023-12-08	47.000	47.250	46.500	46.750	43.192	7,752,878
2023-12-07	46.500	47.500	46.250	46.750	43.192	7,539,317
2023-12-06	46.250	47.000	46.000	46.750	43.192	4,259,750
2023-12-04	46.500	47.000	46.000	46.250	42.730	7,375,691
2023-12-01	46.000	46.750	45.250	46.750	43.192	10,244,080
2023-11-30	47.250	47.500	45.000	45.500	42.037	19,818,119
2023-11-29	46.500	48.250	46.500	47.750	44.116	21,521,230
2023-11-28	45.500	46.250	45.250	46.000	42.499	12,145,440
2023-11-27	43.750	45.250	43.250	45.000	41.575	11,128,940
2023-11-24	45.000	45.500	43.250	44.000	40.651	16,968,551
2023-11-23	46.250	46.500	44.750	45.000	41.575	10,218,400
2023-11-22	47.500	47.500	45.500	45.750	42.268	16,264,040
2023-11-21	48.500	48.500	47.250	47.750	44.116	6,687,996
2023-11-20	47.000	48.000	46.500	48.000	44.346	7,704,422
2023-11-17	47.500	48.750	47.000	47.250	43.654	26,020,279
2023-11-16	46.750	47.250	46.250	47.250	43.654	12,015,250
2023-11-15	44.750	47.500	44.500	46.750	43.192	30,971,930
2023-11-14	44.250	44.250	42.500	43.000	39.727	9,430,380
2023-11-13	43.750	44.000	42.750	43.750	40.420	9,267,350
2023-11-10	42.500	44.500	42.000	43.750	40.420	21,439,131
2023-11-09	43.250	44.000	42.000	43.500	40.189	18,191,359
2023-11-08	41.750	43.000	41.500	42.750	39.496	12,275,240
2023-11-07	43.500	44.000	41.250	41.250	38.110	28,000,170
2023-11-06	44.250	44.500	42.500	43.250	39.958	14,850,520
2023-11-03	41.000	44.000	40.750	43.500	40.189	35,581,809
2023-11-02	40.250	41.000	39.750	40.500	37.417	15,080,700
2023-11-01	38.750	39.500	38.250	39.000	36.032	8,449,871
2023-10-31	39.000	39.750	38.500	39.000	36.032	9,210,307
2023-10-30	39.250	40.000	37.750	38.750	35.801	12,386,600

← NewerPage 12 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.