Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	70.750	71.250	69.750	71.250	64.974	7,984,345
2022-08-05	71.000	71.000	69.500	70.500	64.290	10,368,560
2022-08-04	69.750	70.750	69.500	70.500	64.290	14,370,360
2022-08-03	68.750	69.250	68.250	69.250	63.150	4,471,808
2022-08-02	68.750	69.000	68.500	69.000	62.922	6,594,597
2022-08-01	69.000	70.250	69.000	69.250	63.150	20,039,420
2022-07-27	67.750	68.250	67.000	67.750	61.782	8,166,802
2022-07-26	67.250	68.000	66.750	68.000	62.010	11,565,930
2022-07-25	66.000	67.250	65.500	67.000	61.098	5,734,923
2022-07-22	66.250	66.500	65.500	66.000	60.186	4,970,895
2022-07-21	65.250	66.000	64.750	65.750	59.958	5,935,477
2022-07-20	66.000	66.000	65.000	65.750	59.958	6,921,987
2022-07-19	67.000	67.000	64.750	65.500	59.730	9,447,537
2022-07-18	67.250	67.750	66.750	67.500	61.554	4,289,082
2022-07-15	67.000	67.250	66.000	66.750	60.870	6,749,876
2022-07-14	67.500	68.250	66.500	67.000	61.098	11,571,110
2022-07-12	67.500	68.250	67.000	67.000	61.098	9,729,732
2022-07-11	65.500	67.750	65.250	67.750	61.782	14,628,490
2022-07-08	65.500	66.000	65.000	65.750	59.958	3,417,330
2022-07-07	66.250	66.250	65.000	65.500	59.730	7,766,976
2022-07-06	65.500	67.000	65.250	65.750	59.958	12,148,520
2022-07-05	66.000	66.250	64.000	64.500	58.818	4,242,197
2022-07-04	66.750	67.000	65.500	65.750	59.958	3,099,701
2022-07-01	65.000	66.500	65.000	66.250	60.414	7,834,650
2022-06-30	65.250	65.750	63.750	64.500	58.818	6,316,939
2022-06-29	66.500	66.500	65.000	65.250	59.502	5,193,176
2022-06-28	66.750	67.000	66.000	66.500	60.642	3,745,615
2022-06-27	67.250	67.500	66.750	67.000	61.098	4,937,916
2022-06-24	65.750	66.750	65.500	66.750	60.870	10,404,850
2022-06-23	65.500	66.000	65.000	65.250	59.502	4,326,902
2022-06-22	65.500	66.250	64.500	65.000	59.274	6,827,917
2022-06-21	66.250	66.500	65.500	65.500	59.730	5,432,475
2022-06-20	65.000	66.250	64.500	66.000	60.186	13,472,370
2022-06-17	61.250	65.250	60.750	64.500	58.818	20,733,789
2022-06-16	62.750	63.250	61.250	61.500	56.082	6,996,828
2022-06-15	63.000	63.250	61.500	62.250	56.766	9,115,144
2022-06-14	62.750	63.500	62.750	63.000	57.450	6,416,025
2022-06-13	64.000	64.500	63.250	63.250	57.678	7,459,183
2022-06-10	64.750	65.750	64.750	65.250	59.502	3,625,028
2022-06-09	65.750	65.750	64.750	65.250	59.502	3,691,905
2022-06-08	65.000	66.000	64.750	65.750	59.958	5,664,293
2022-06-07	65.500	65.750	64.500	64.750	59.046	6,968,980
2022-06-06	67.000	67.250	65.250	66.000	60.186	11,561,800
2022-06-02	67.750	68.000	66.750	67.250	61.326	8,001,134
2022-06-01	67.750	68.500	67.250	68.000	62.010	15,470,810
2022-05-31	67.000	68.000	66.250	66.750	60.870	10,577,590
2022-05-30	65.000	67.250	65.000	67.250	61.326	14,632,280
2022-05-27	64.500	65.250	64.250	64.750	59.046	7,875,210
2022-05-26	63.750	64.250	63.750	64.250	58.590	2,060,213
2022-05-25	64.500	65.000	63.750	63.750	58.134	10,212,140
2022-05-24	63.500	64.750	63.000	64.250	58.590	13,359,560
2022-05-23	62.500	63.500	62.500	63.000	57.450	4,202,209
2022-05-20	63.000	63.000	62.250	62.500	56.994	4,117,700
2022-05-19	62.000	62.750	61.750	62.250	56.766	5,860,300
2022-05-18	61.750	63.500	61.250	63.250	57.678	6,658,000
2022-05-17	60.250	62.000	60.000	62.000	56.538	7,027,000
2022-05-13	61.000	61.250	59.750	60.000	54.715	8,858,700
2022-05-12	61.500	61.500	60.250	60.500	55.171	8,951,300
2022-05-11	61.250	61.750	61.000	61.500	56.082	9,056,200
2022-05-10	59.750	62.000	59.750	61.250	55.854	14,105,900

← NewerPage 18 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.