Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	64.750	65.000	64.000	64.500	58.994	6,374,155
2022-11-03	65.250	65.500	64.500	64.750	59.223	5,999,509
2022-11-02	65.500	66.000	65.250	66.000	60.366	5,552,912
2022-11-01	62.250	66.000	62.250	65.750	60.138	12,977,910
2022-10-31	63.250	63.500	62.000	62.000	56.708	5,800,529
2022-10-28	62.500	63.000	62.250	62.750	57.394	5,577,769
2022-10-27	61.500	63.250	61.500	62.500	57.165	11,135,620
2022-10-26	61.500	62.000	61.000	61.500	56.250	4,864,122
2022-10-25	61.500	62.250	61.000	61.250	56.022	8,090,458
2022-10-21	59.500	60.500	59.500	60.500	55.336	4,414,196
2022-10-20	59.750	60.500	59.000	60.000	54.878	5,879,887
2022-10-19	60.500	61.500	59.750	60.000	54.878	10,953,510
2022-10-18	59.000	60.250	58.750	59.500	54.421	11,028,790
2022-10-17	58.500	58.750	57.250	58.250	53.278	7,770,479
2022-10-12	58.750	59.250	58.000	58.250	53.278	5,769,305
2022-10-11	58.250	58.750	58.000	58.500	53.506	7,386,835
2022-10-10	59.000	59.250	58.000	58.750	53.735	9,117,785
2022-10-07	60.750	60.750	59.500	60.000	54.878	6,720,203
2022-10-06	60.500	61.750	60.250	60.750	55.564	8,029,217
2022-10-05	61.250	61.750	60.250	60.500	55.336	8,231,235
2022-10-04	62.000	62.750	61.000	61.000	55.793	10,498,010
2022-10-03	62.750	63.250	60.500	61.250	56.022	13,450,940
2022-09-30	64.250	64.500	62.500	63.750	58.308	8,422,687
2022-09-29	67.500	67.750	64.000	64.500	58.994	12,654,380
2022-09-28	67.500	68.000	66.750	67.250	61.510	8,730,264
2022-09-27	68.500	68.750	67.750	67.750	61.967	5,670,878
2022-09-26	67.750	68.250	67.500	67.750	61.967	4,639,432
2022-09-23	68.500	68.750	67.750	67.750	61.967	3,364,339
2022-09-22	67.750	69.000	67.500	68.750	62.882	5,874,623
2022-09-21	68.500	68.750	67.750	68.000	62.196	5,968,529
2022-09-20	68.000	69.500	68.000	68.500	62.653	14,581,530
2022-09-19	66.750	68.000	66.750	67.250	61.510	5,363,810
2022-09-16	68.000	68.250	66.500	66.500	60.824	8,989,832
2022-09-15	69.000	69.250	67.250	67.500	61.738	7,804,788
2022-09-14	68.500	69.250	68.250	69.000	63.110	7,385,837
2022-09-13	69.000	69.750	68.500	69.500	63.567	7,751,485
2022-09-12	69.500	69.500	68.250	68.500	62.653	5,692,040
2022-09-09	69.250	69.750	68.750	69.250	63.339	4,798,865
2022-09-08	67.500	69.750	67.500	69.000	63.110	17,914,230
2022-09-07	67.000	67.000	66.000	66.500	60.824	4,346,193
2022-09-06	66.500	67.500	66.500	67.000	61.098	4,966,573
2022-09-05	67.000	67.000	65.750	66.250	60.414	5,557,966
2022-09-02	67.250	67.500	66.750	67.000	61.098	4,906,743
2022-09-01	68.000	68.250	66.750	67.250	61.326	6,537,617
2022-08-31	66.000	68.750	65.500	68.000	62.010	19,872,211
2022-08-30	66.250	66.750	65.500	66.250	60.414	6,885,092
2022-08-29	66.250	66.500	65.750	66.250	60.414	5,849,139
2022-08-26	67.000	67.500	66.250	67.000	61.098	8,271,772
2022-08-25	67.000	67.500	66.750	67.000	61.098	4,092,100
2022-08-24	67.500	67.750	66.750	67.000	61.098	7,093,101
2022-08-23	66.750	68.250	66.750	67.750	61.782	6,638,894
2022-08-22	68.250	69.250	67.250	67.500	61.554	11,655,910
2022-08-19	71.500	71.500	68.500	68.750	62.694	13,830,220
2022-08-18	71.250	71.750	71.000	71.750	65.430	3,296,366
2022-08-17	71.000	71.750	71.000	71.750	65.430	5,622,179
2022-08-16	71.750	71.750	71.000	71.250	64.974	4,477,393
2022-08-15	71.000	71.500	70.750	71.500	65.202	7,030,504
2022-08-11	71.250	71.250	70.500	71.250	64.974	4,187,255
2022-08-10	71.250	71.250	70.500	71.250	64.974	6,145,662
2022-08-09	70.500	71.500	70.250	71.000	64.746	7,123,900

← NewerPage 17 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.