Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	69.000	70.750	68.750	70.250	64.253	6,246,083
2023-01-31	69.250	70.000	68.750	68.750	62.882	4,208,474
2023-01-30	70.000	70.000	69.000	69.500	63.567	3,426,937
2023-01-27	68.500	70.000	68.500	69.750	63.796	9,708,804
2023-01-26	74.000	74.000	68.500	68.500	62.653	32,510,789
2023-01-25	74.250	74.750	74.000	74.500	68.141	3,259,670
2023-01-24	73.000	75.000	73.000	74.000	67.683	10,711,620
2023-01-23	73.000	73.750	72.500	72.750	66.540	4,052,109
2023-01-20	73.500	73.750	73.000	73.250	66.997	2,568,375
2023-01-19	72.500	74.000	72.250	73.500	67.226	7,012,007
2023-01-18	73.250	73.750	72.750	72.750	66.540	3,153,195
2023-01-17	73.500	74.000	73.250	73.250	66.997	3,517,894
2023-01-16	74.250	74.250	73.250	73.750	67.455	5,054,200
2023-01-13	74.000	74.750	72.750	74.000	67.683	9,894,760
2023-01-12	74.500	74.750	73.750	74.500	68.141	3,142,738
2023-01-11	74.750	74.750	74.250	74.250	67.912	2,739,048
2023-01-10	75.000	75.500	74.250	74.750	68.369	4,388,688
2023-01-09	75.250	75.500	74.500	75.250	68.827	5,304,541
2023-01-06	74.750	75.250	74.500	75.000	68.598	5,394,392
2023-01-05	75.000	75.500	73.750	74.750	68.369	11,236,020
2023-01-04	73.250	75.000	73.000	75.000	68.598	16,819,689
2023-01-03	73.500	73.500	72.500	72.750	66.540	2,457,100
2022-12-30	73.750	74.000	72.500	73.000	66.769	6,781,842
2022-12-29	72.500	73.500	72.250	73.500	67.226	6,711,224
2022-12-28	72.000	72.750	72.000	72.500	66.311	5,284,625
2022-12-27	71.750	72.250	71.500	72.000	65.854	4,650,274
2022-12-26	71.500	71.750	71.000	71.500	65.397	1,504,666
2022-12-23	70.750	71.250	70.500	71.250	65.168	2,268,585
2022-12-22	71.750	71.750	70.750	71.000	64.939	2,300,267
2022-12-21	71.500	71.750	70.250	71.500	65.397	4,683,895
2022-12-20	72.500	72.750	71.000	71.250	65.168	7,414,745
2022-12-19	73.000	73.000	72.250	72.500	66.311	2,878,894
2022-12-16	72.250	73.000	72.000	73.000	66.769	8,187,857
2022-12-15	70.250	73.250	69.500	72.500	66.311	17,421,061
2022-12-14	70.000	70.500	70.000	70.500	64.482	1,739,050
2022-12-13	70.250	70.500	69.750	70.000	64.025	2,094,762
2022-12-09	70.000	70.250	69.500	70.000	64.025	2,157,812
2022-12-08	69.750	70.000	69.250	69.750	63.796	2,094,887
2022-12-07	70.500	70.750	69.500	69.750	63.796	5,601,463
2022-12-06	69.500	70.500	69.250	70.500	64.482	8,455,866
2022-12-02	69.500	70.000	69.000	69.500	63.567	3,770,583
2022-12-01	70.000	70.500	69.750	70.000	64.025	5,699,155
2022-11-30	69.000	70.000	69.000	69.500	63.567	6,925,709
2022-11-29	69.500	69.500	69.000	69.500	63.567	4,122,142
2022-11-28	69.000	69.750	68.750	69.250	63.339	6,856,897
2022-11-25	69.000	69.250	68.250	68.500	62.653	3,824,897
2022-11-24	69.500	69.750	69.000	69.250	63.339	9,738,956
2022-11-23	68.000	69.000	68.000	68.750	62.882	9,503,329
2022-11-22	67.500	68.500	67.000	67.750	61.967	9,927,186
2022-11-21	66.250	67.500	66.250	67.250	61.510	3,383,354
2022-11-18	66.750	67.250	66.250	66.500	60.824	3,078,286
2022-11-17	66.250	67.000	65.500	66.750	61.052	6,603,147
2022-11-16	67.250	67.250	65.750	66.500	60.824	7,785,694
2022-11-15	66.500	67.750	66.500	67.500	61.738	3,407,763
2022-11-14	67.000	67.750	66.750	67.250	61.510	5,174,026
2022-11-11	66.750	67.750	66.250	67.250	61.510	14,281,720
2022-11-10	65.000	66.000	64.250	65.500	59.909	6,490,676
2022-11-09	67.000	67.500	65.250	65.250	59.680	8,689,681
2022-11-08	65.250	66.500	65.000	65.750	60.138	5,299,659
2022-11-07	64.500	65.500	64.500	65.000	59.452	4,237,724

← NewerPage 16 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.