Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	64.000	65.000	63.000	64.500	59.250	7,357,458
2023-05-02	64.250	65.500	63.750	64.250	59.020	9,282,309
2023-04-28	63.750	64.500	63.000	64.000	58.791	6,863,489
2023-04-27	62.750	63.500	62.500	63.250	58.102	4,140,195
2023-04-26	62.500	63.500	62.500	62.750	57.642	3,109,011
2023-04-25	63.000	63.500	62.250	62.500	57.413	3,411,524
2023-04-24	63.750	64.000	62.750	63.250	58.102	2,957,202
2023-04-21	63.250	64.000	62.500	64.000	58.791	6,420,074
2023-04-20	65.000	65.000	63.500	63.750	58.561	4,184,165
2023-04-19	66.500	66.500	64.750	65.250	59.939	7,273,972
2023-04-18	68.000	68.500	66.750	67.250	61.776	3,982,763
2023-04-17	68.250	69.000	68.000	68.000	62.465	4,126,201
2023-04-12	68.000	68.500	67.500	68.250	62.695	3,534,899
2023-04-11	67.750	68.250	67.500	68.000	62.465	1,653,441
2023-04-10	67.000	68.500	66.500	67.500	62.006	3,573,248
2023-04-07	66.750	67.500	66.750	66.750	61.317	1,514,874
2023-04-05	66.750	67.750	66.250	66.750	61.317	4,563,323
2023-04-04	67.500	67.500	66.250	66.750	61.317	3,730,300
2023-04-03	68.250	68.500	67.000	67.500	62.006	3,423,206
2023-03-31	68.500	68.750	68.000	68.000	62.465	2,490,631
2023-03-30	69.250	69.500	68.000	68.500	62.924	3,034,636
2023-03-29	69.000	69.750	69.000	69.000	63.384	4,543,737
2023-03-28	68.750	69.000	68.750	68.750	63.154	2,167,335
2023-03-27	69.000	69.750	68.250	68.750	63.154	5,657,669
2023-03-24	69.250	69.500	68.500	68.750	63.154	3,286,270
2023-03-23	67.750	69.500	67.750	69.000	63.384	7,198,248
2023-03-22	68.000	68.250	67.500	67.750	62.236	4,010,879
2023-03-21	66.750	68.250	66.250	67.750	62.236	5,105,619
2023-03-20	66.500	67.500	66.000	66.750	61.317	4,704,637
2023-03-17	66.500	67.000	65.500	66.500	61.087	3,605,064
2023-03-16	65.250	66.750	64.750	66.250	60.858	6,057,209
2023-03-15	65.000	65.750	64.250	65.250	59.939	4,894,837
2023-03-14	66.000	66.500	63.000	63.750	58.561	8,072,322
2023-03-13	66.500	67.500	66.000	66.000	60.628	6,658,140
2023-03-10	65.750	67.000	65.750	66.500	61.087	4,333,662
2023-03-09	65.000	66.500	65.000	66.250	60.858	4,767,752
2023-03-08	66.000	66.000	64.500	65.250	59.939	7,448,132
2023-03-07	66.250	67.500	66.250	66.500	61.087	4,046,004
2023-03-03	65.500	66.500	65.500	66.000	60.628	2,822,935
2023-03-02	66.750	66.750	64.750	65.500	60.169	7,036,179
2023-03-01	68.000	68.000	66.250	66.750	61.317	5,099,140
2023-02-28	67.250	68.000	67.000	68.000	62.465	3,186,795
2023-02-27	68.000	68.750	66.500	66.750	61.317	6,771,924
2023-02-24	69.000	69.250	67.250	68.000	62.465	5,511,726
2023-02-23	70.000	70.500	69.250	69.500	63.567	3,647,851
2023-02-22	70.500	71.000	70.000	70.000	64.025	1,518,115
2023-02-21	70.250	70.750	69.000	70.500	64.482	4,203,186
2023-02-20	71.000	71.250	70.000	70.250	64.253	4,173,863
2023-02-17	70.750	71.000	70.500	71.000	64.939	2,059,163
2023-02-16	71.000	71.500	70.250	71.250	65.168	4,682,114
2023-02-15	71.250	71.750	70.500	71.000	64.939	5,494,342
2023-02-14	72.000	72.000	70.750	71.250	65.168	7,969,325
2023-02-13	67.750	72.000	67.500	72.000	65.854	18,378,000
2023-02-10	68.500	68.500	67.500	68.500	62.653	4,407,290
2023-02-09	69.000	69.000	67.250	68.750	62.882	8,205,168
2023-02-08	69.750	69.750	68.750	69.000	63.110	3,744,640
2023-02-07	69.000	69.750	69.000	69.500	63.567	3,829,162
2023-02-06	69.750	70.500	69.000	69.000	63.110	4,843,511
2023-02-03	69.500	70.000	69.250	69.500	63.567	5,412,736
2023-02-02	70.500	70.500	69.000	69.250	63.339	4,521,705

← NewerPage 15 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.