Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	52.500	55.000	52.250	54.500	53.904	21,052,488
2026-07-16	49.750	52.000	49.750	52.000	51.431	19,467,113
2026-07-15	50.000	50.500	48.000	49.500	48.958	12,719,480
2026-07-14	48.250	49.500	48.250	49.000	48.464	9,697,247
2026-07-13	49.000	49.750	48.500	49.250	48.711	9,338,648
2026-07-10	48.250	49.750	47.750	49.250	48.711	15,086,916
2026-07-09	46.500	48.750	46.250	48.250	47.722	15,082,518
2026-07-08	47.750	48.250	46.250	46.500	45.991	17,112,588
2026-07-07	47.500	48.000	46.500	48.000	47.475	13,083,742
2026-07-06	48.000	48.250	47.500	48.000	47.475	14,434,193
2026-07-03	45.500	47.750	45.500	46.750	46.238	18,210,689
2026-07-02	44.250	45.250	44.250	45.000	44.508	8,787,779
2026-07-01	44.000	44.250	42.750	44.000	43.518	12,333,361
2026-06-30	43.750	44.750	43.500	44.000	43.518	7,678,606
2026-06-29	44.000	44.000	43.250	44.000	43.518	7,013,646
2026-06-26	44.250	44.500	43.500	44.000	43.518	10,141,683
2026-06-25	44.000	45.250	43.500	44.500	44.013	19,167,000
2026-06-24	43.250	43.750	42.750	43.500	43.024	4,251,032
2026-06-23	43.250	44.000	42.500	43.000	42.529	9,209,110
2026-06-22	43.500	43.750	42.500	43.250	42.777	6,405,951
2026-06-19	43.750	44.000	43.250	43.500	43.024	10,913,290
2026-06-18	43.250	43.750	43.000	43.250	42.777	8,067,740
2026-06-17	43.250	44.000	43.000	43.500	43.024	23,570,471
2026-06-16	41.750	42.750	41.250	42.250	41.788	9,934,125
2026-06-15	42.500	42.500	41.500	41.750	41.293	12,887,060
2026-06-12	40.250	41.250	40.000	41.000	40.551	9,246,325
2026-06-11	39.000	40.000	39.000	39.250	38.820	4,190,098
2026-06-10	40.250	40.500	39.250	39.500	39.068	6,307,056
2026-06-09	40.750	40.750	39.750	40.500	40.057	4,256,511
2026-06-08	41.000	41.250	40.250	40.500	40.057	8,130,960
2026-06-05	41.500	42.500	41.250	41.500	41.046	9,066,877
2026-06-04	41.000	42.000	40.750	41.250	40.799	7,547,424
2026-06-02	40.250	41.750	39.750	41.250	40.799	11,683,490
2026-05-29	40.250	41.000	40.000	40.500	40.057	8,901,872
2026-05-28	41.000	41.000	39.500	40.250	39.810	9,639,456
2026-05-27	41.000	41.250	40.500	40.750	40.304	6,781,837
2026-05-26	41.750	41.750	40.750	40.750	40.304	7,513,575
2026-05-25	41.750	42.500	41.250	41.750	41.293	13,361,400
2026-05-22	40.250	40.250	39.500	40.250	39.810	5,462,131
2026-05-21	39.500	40.500	38.750	40.250	39.810	22,096,580
2026-05-20	38.000	38.500	37.750	38.500	38.079	4,335,348
2026-05-19	37.750	38.750	37.750	38.250	37.831	7,201,337
2026-05-18	38.250	38.500	37.500	37.750	37.337	5,666,946
2026-05-15	38.250	39.000	38.000	38.500	38.079	8,120,619
2026-05-14	38.000	38.750	37.750	38.750	38.326	6,806,699
2026-05-13	38.000	38.500	37.500	38.000	37.584	5,889,760
2026-05-12	38.750	39.500	37.750	38.250	37.831	12,060,310
2026-05-11	38.250	38.750	38.000	38.500	38.079	7,350,210
2026-05-08	38.000	39.250	37.500	38.750	38.326	17,036,490
2026-05-07	38.000	39.750	37.500	39.250	38.820	26,517,730
2026-05-06	35.250	37.250	35.250	36.750	36.348	19,328,811
2026-05-05	34.750	35.250	34.250	35.000	34.617	6,180,382
2026-04-30	34.500	35.000	34.500	34.750	34.370	5,438,618
2026-04-29	34.500	35.500	34.250	35.000	34.617	8,013,020
2026-04-28	35.250	35.250	34.250	34.500	34.122	12,881,710
2026-04-27	35.750	36.500	34.750	35.500	35.111	17,049,510
2026-04-24	35.500	36.000	35.250	35.500	35.111	6,554,213
2026-04-23	34.750	35.750	34.250	35.750	35.359	8,720,980
2026-04-22	35.750	36.000	35.250	35.250	34.864	4,469,556
2026-04-21	36.000	36.000	35.500	35.750	35.359	5,829,477

← NewerPage 2 of 3 · 121 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.