Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	39.250	40.000	37.750	38.750	35.801	12,386,600
2023-10-27	40.000	40.250	38.750	39.500	36.493	8,350,444
2023-10-26	38.250	39.250	38.250	38.750	35.801	7,960,086
2023-10-25	39.500	40.250	38.750	38.750	35.801	9,901,761
2023-10-24	37.500	39.000	37.000	38.500	35.570	12,211,770
2023-10-20	39.000	39.250	37.250	37.500	34.646	14,688,530
2023-10-19	40.000	40.000	39.000	39.250	36.262	6,401,263
2023-10-18	40.750	41.500	40.250	40.500	37.417	7,237,668
2023-10-17	40.750	41.250	40.500	40.500	37.417	6,424,786
2023-10-16	41.500	41.500	39.750	40.250	37.186	12,325,040
2023-10-12	43.000	43.000	42.000	42.000	38.803	4,726,158
2023-10-11	42.250	43.500	41.750	43.000	39.727	11,240,440
2023-10-10	42.500	42.500	41.250	41.750	38.572	7,526,524
2023-10-09	41.250	42.000	40.750	41.750	38.572	9,309,119
2023-10-06	43.250	43.500	41.750	42.000	38.803	10,299,770
2023-10-05	44.750	44.750	42.500	43.000	39.727	13,351,310
2023-10-04	42.250	44.250	42.250	43.750	40.420	8,446,629
2023-10-03	44.000	44.250	43.000	43.250	39.958	8,971,431
2023-10-02	45.000	45.250	44.000	44.500	41.113	6,799,080
2023-09-29	43.750	45.250	43.500	44.750	41.344	9,207,056
2023-09-28	45.000	45.250	43.250	43.250	39.958	14,273,440
2023-09-27	44.750	45.500	44.250	44.750	41.344	10,051,880
2023-09-26	46.250	46.750	44.500	44.750	41.344	14,355,890
2023-09-25	48.000	48.250	46.000	46.000	42.499	10,047,590
2023-09-22	48.250	48.500	47.750	48.250	44.577	4,053,828
2023-09-21	47.000	48.500	47.000	48.250	44.577	6,699,332
2023-09-20	48.000	48.000	46.500	47.250	43.654	11,265,360
2023-09-19	48.750	49.500	47.750	48.000	44.346	9,217,562
2023-09-18	50.000	50.250	48.500	48.750	45.039	11,088,660
2023-09-15	50.000	50.750	50.000	50.500	46.656	9,553,867
2023-09-14	49.250	50.000	48.250	49.750	45.963	12,714,640
2023-09-13	50.000	50.000	48.750	49.250	45.501	13,700,180
2023-09-12	50.250	50.500	49.250	50.000	46.194	11,494,900
2023-09-11	51.500	51.500	48.500	49.750	45.963	21,746,080
2023-09-08	51.500	52.000	51.250	51.250	47.349	4,479,847
2023-09-07	51.500	52.250	50.750	51.500	47.580	11,616,990
2023-09-06	52.250	52.250	50.500	51.250	47.349	13,054,980
2023-09-05	51.750	53.000	51.500	52.500	48.227	7,608,895
2023-09-04	52.500	52.750	51.000	51.500	47.308	9,681,678
2023-09-01	52.750	53.000	52.000	52.250	47.997	6,274,517
2023-08-31	53.500	53.500	52.250	52.750	48.456	12,281,190
2023-08-30	54.750	55.000	53.750	54.000	49.605	8,626,604
2023-08-29	55.750	55.750	54.250	54.500	50.064	9,205,497
2023-08-28	56.000	56.250	55.250	55.750	51.212	7,517,734
2023-08-25	55.000	56.000	54.750	55.750	51.212	8,644,562
2023-08-24	54.500	56.000	54.000	55.250	50.753	16,528,070
2023-08-23	54.750	55.250	54.000	54.000	49.605	15,900,700
2023-08-22	54.000	54.250	53.250	54.000	49.605	14,287,550
2023-08-21	53.000	53.500	52.500	53.250	48.916	7,846,596
2023-08-18	52.750	52.750	52.000	52.750	48.456	6,214,716
2023-08-17	52.000	53.000	51.750	52.750	48.456	6,284,811
2023-08-16	51.750	53.000	51.500	52.250	47.997	6,243,558
2023-08-15	52.500	52.750	51.500	52.000	47.767	8,441,966
2023-08-11	52.750	53.500	52.250	52.500	48.227	8,458,413
2023-08-10	54.250	54.250	51.500	52.500	48.227	27,757,830
2023-08-09	54.250	54.750	54.000	54.500	50.064	6,128,576
2023-08-08	55.250	55.250	54.000	54.000	49.605	6,010,886
2023-08-07	54.500	55.500	53.750	55.000	50.523	7,459,394
2023-08-04	55.250	55.500	54.250	54.250	49.834	6,706,814
2023-08-03	56.750	56.750	55.000	55.250	50.753	9,371,074

← NewerPage 13 of 21 · 1,216 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.