Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	57.000	57.750	56.250	57.000	52.361	8,785,232
2023-07-31	57.500	57.750	56.750	57.750	53.049	5,672,457
2023-07-27	54.750	57.750	54.500	57.500	52.820	16,196,310
2023-07-26	54.750	55.000	53.750	54.250	49.834	4,048,748
2023-07-25	55.250	55.250	54.250	54.750	50.294	4,952,315
2023-07-24	55.500	56.500	54.500	55.000	50.523	7,544,146
2023-07-21	54.750	55.500	54.500	55.250	50.753	5,246,992
2023-07-20	55.750	56.000	54.750	55.000	50.523	7,731,795
2023-07-19	55.250	56.000	54.500	55.250	50.753	5,091,580
2023-07-18	55.250	55.500	54.500	55.250	50.753	5,768,133
2023-07-17	54.750	55.750	54.250	55.250	50.753	7,482,837
2023-07-14	54.250	54.750	53.500	54.500	50.064	8,245,023
2023-07-13	53.250	53.750	53.000	53.750	49.375	8,703,690
2023-07-12	52.000	54.250	51.250	53.000	48.686	14,846,470
2023-07-11	52.000	52.500	51.500	51.750	47.538	5,473,776
2023-07-10	52.000	52.500	51.250	52.000	47.767	6,060,968
2023-07-07	51.750	52.750	51.500	52.000	47.767	5,571,920
2023-07-06	52.250	52.500	51.000	52.250	47.997	13,313,510
2023-07-05	54.500	54.750	52.000	52.500	48.227	12,918,540
2023-07-04	54.500	55.250	54.000	54.750	50.294	6,620,069
2023-07-03	54.500	54.750	53.500	54.500	50.064	5,828,091
2023-06-30	54.250	55.500	53.500	54.250	49.834	11,669,320
2023-06-29	52.750	54.500	51.250	53.250	48.916	18,056,000
2023-06-28	56.000	56.500	53.500	53.750	49.375	13,851,330
2023-06-27	56.250	57.000	54.500	54.750	50.294	7,165,600
2023-06-26	57.750	58.000	56.000	56.500	51.901	4,038,423
2023-06-23	57.500	58.250	57.250	57.750	53.049	2,505,118
2023-06-22	59.000	59.000	57.250	57.750	53.049	5,880,581
2023-06-21	60.250	60.750	58.500	59.000	54.198	5,090,643
2023-06-20	59.250	61.000	59.000	60.000	55.116	5,769,695
2023-06-19	60.000	60.000	58.750	59.250	54.427	4,315,279
2023-06-16	60.250	61.500	60.000	60.500	55.576	7,094,275
2023-06-15	60.500	61.000	60.000	60.000	55.116	4,504,549
2023-06-14	61.000	61.000	60.000	60.250	55.346	4,280,926
2023-06-13	59.750	61.250	59.250	61.000	56.035	7,662,074
2023-06-12	58.750	59.750	58.250	59.500	54.657	5,305,712
2023-06-09	58.750	59.000	58.250	58.750	53.968	2,706,126
2023-06-08	57.000	59.000	56.500	58.750	53.968	7,670,385
2023-06-07	56.500	57.250	56.000	57.000	52.361	4,407,454
2023-06-06	58.250	58.500	56.000	56.500	51.901	5,796,518
2023-06-02	56.500	58.500	56.500	58.000	53.279	7,496,711
2023-06-01	58.750	59.000	55.750	56.000	51.442	8,429,259
2023-05-31	58.000	59.000	58.000	58.500	53.738	3,451,245
2023-05-30	60.000	60.000	58.250	58.500	53.738	5,630,594
2023-05-29	60.500	60.750	59.750	60.000	55.116	3,814,497
2023-05-26	59.750	60.750	59.500	60.250	55.346	4,280,085
2023-05-25	59.750	60.250	58.750	59.750	54.887	4,522,176
2023-05-24	59.000	60.500	59.000	59.750	54.887	3,805,921
2023-05-23	59.250	59.500	58.250	59.500	54.657	5,637,563
2023-05-22	58.250	59.750	57.500	59.250	54.427	6,398,032
2023-05-19	59.500	59.500	57.500	58.750	53.968	5,536,194
2023-05-18	60.000	60.250	59.250	59.500	54.657	5,019,987
2023-05-17	60.250	60.500	59.000	59.500	54.657	4,065,687
2023-05-16	58.750	60.500	58.500	60.000	55.116	6,414,547
2023-05-15	62.500	62.500	58.000	59.000	54.198	16,956,881
2023-05-12	64.000	64.250	61.500	62.750	57.642	8,115,949
2023-05-11	64.500	65.000	63.500	63.750	58.561	5,240,524
2023-05-10	65.250	65.500	64.000	64.500	59.250	5,100,068
2023-05-09	65.750	66.000	65.000	65.250	59.939	7,851,846
2023-05-08	65.250	66.000	64.250	66.000	60.628	7,055,400

← NewerPage 14 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.