Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	62.000	62.000	59.500	59.750	54.487	19,073,400
2022-05-06	64.250	64.750	62.750	63.000	57.450	16,678,699
2022-05-05	66.750	67.250	65.500	65.500	59.730	7,567,200
2022-05-03	66.000	66.500	65.750	66.250	60.414	4,321,000
2022-04-29	66.750	67.250	66.500	66.500	60.642	5,364,200
2022-04-28	66.500	67.000	66.250	66.750	60.870	7,088,100
2022-04-27	66.000	66.750	65.750	66.500	60.642	8,187,300
2022-04-26	69.250	69.500	66.500	66.500	60.642	15,323,000
2022-04-25	68.750	69.250	68.500	68.750	62.694	3,464,300
2022-04-22	69.750	70.000	69.000	69.750	63.606	3,610,500
2022-04-21	69.750	70.250	69.250	70.000	63.834	3,981,900
2022-04-20	69.750	70.250	69.500	69.500	63.378	2,715,200
2022-04-19	69.250	70.000	69.250	69.250	63.150	4,194,500
2022-04-18	69.000	69.750	69.000	69.000	62.922	5,616,400
2022-04-12	69.250	70.250	69.000	69.500	63.378	6,349,800
2022-04-11	71.000	71.250	69.250	69.500	63.378	9,503,800
2022-04-08	70.750	71.750	70.500	71.500	65.202	9,235,800
2022-04-07	71.000	71.750	69.750	70.750	64.518	15,493,900
2022-04-05	71.750	72.250	71.500	71.750	65.430	4,976,500
2022-04-04	71.500	72.500	71.250	72.250	65.885	6,934,100
2022-04-01	72.250	72.500	70.750	71.250	64.974	9,895,900
2022-03-31	72.500	72.750	71.750	72.250	65.885	5,750,200
2022-03-30	71.250	72.750	71.250	72.250	65.885	20,432,400
2022-03-29	71.000	71.750	70.250	70.250	64.062	12,891,100
2022-03-28	69.750	70.750	69.000	70.250	64.062	8,224,200
2022-03-25	69.750	70.000	69.250	69.500	63.378	5,997,400
2022-03-24	69.250	69.500	68.500	69.250	63.150	7,606,057
2022-03-23	70.500	70.750	69.750	69.750	63.606	5,607,651
2022-03-22	70.250	70.750	69.250	70.000	63.834	13,353,800
2022-03-21	71.500	71.750	70.500	71.000	64.746	8,302,300
2022-03-18	72.000	72.000	71.000	71.500	65.202	10,206,300
2022-03-17	70.250	72.500	70.250	72.250	65.885	22,827,699
2022-03-16	68.750	70.250	68.500	69.750	63.606	10,762,700
2022-03-15	69.000	69.750	67.750	68.250	62.238	14,698,000
2022-03-14	68.500	69.250	68.250	68.500	62.466	8,540,900
2022-03-11	67.750	69.000	67.500	68.750	62.694	10,590,800
2022-03-10	69.000	70.000	67.750	68.000	62.010	25,736,100
2022-03-09	66.000	67.250	65.500	66.750	60.870	18,961,699
2022-03-08	66.500	67.250	64.250	66.250	60.414	30,694,699
2022-03-07	68.000	68.500	66.250	67.000	61.098	26,273,400
2022-03-04	70.000	70.500	69.500	70.000	63.834	11,881,200
2022-03-03	72.750	73.250	69.750	70.750	64.518	29,678,000
2022-03-02	74.000	74.500	72.500	73.000	66.569	19,458,900
2022-03-01	75.250	75.500	74.500	74.750	68.165	5,916,400
2022-02-28	74.000	75.000	73.500	75.000	68.393	9,932,800
2022-02-25	73.750	74.750	73.250	74.250	67.709	10,923,800
2022-02-24	74.500	74.750	73.000	73.500	67.025	16,971,301
2022-02-23	75.000	75.750	74.750	75.500	67.937	7,832,000
2022-02-22	74.500	75.250	74.000	75.000	67.487	8,722,100
2022-02-21	76.000	76.250	75.250	75.250	67.712	12,478,800
2022-02-18	76.250	76.500	75.750	76.500	68.837	12,445,200
2022-02-17	76.500	77.250	75.750	76.500	68.837	24,432,100
2022-02-15	75.750	76.250	74.750	75.500	67.937	23,085,000
2022-02-14	74.000	74.250	73.250	74.000	66.588	24,297,699
2022-02-11	75.250	75.750	74.750	75.500	67.937	14,406,400
2022-02-10	76.000	76.000	74.500	75.250	67.712	16,030,700
2022-02-09	75.500	76.500	75.500	75.750	68.162	20,197,100
2022-02-08	76.750	76.750	75.000	75.500	67.937	27,568,699
2022-02-07	78.750	79.000	76.250	76.750	69.062	23,324,000
2022-02-04	78.250	79.250	78.000	79.000	71.087	13,980,500

← NewerPage 19 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.