Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	78.500	78.750	78.000	78.250	70.412	6,672,500
2022-02-02	79.500	79.500	78.250	78.750	70.862	10,436,900
2022-02-01	78.750	80.000	78.500	79.000	71.087	15,198,100
2022-01-31	79.000	79.500	78.000	78.250	70.412	9,079,200
2022-01-28	78.750	79.250	78.000	78.250	70.412	10,711,900
2022-01-27	80.500	80.500	77.750	78.750	70.862	25,293,301
2022-01-26	82.000	82.000	80.750	81.000	72.886	10,659,900
2022-01-25	81.250	81.750	80.500	81.500	73.336	15,050,200
2022-01-24	80.750	82.500	80.500	81.750	73.561	18,316,699
2022-01-21	83.750	84.000	81.250	81.500	73.336	31,303,400
2022-01-20	85.750	85.750	84.500	84.500	76.036	6,633,300
2022-01-19	85.500	86.000	84.750	85.250	76.711	14,045,000
2022-01-18	87.750	87.750	85.750	86.000	77.386	15,524,800
2022-01-17	86.000	88.250	85.750	87.250	78.510	26,627,500
2022-01-14	85.500	86.500	85.000	85.750	77.161	16,550,600
2022-01-13	87.000	87.000	85.750	85.750	77.161	10,459,200
2022-01-12	85.250	87.250	85.250	86.500	77.835	24,865,699
2022-01-11	84.000	85.500	83.750	84.250	75.811	17,772,600
2022-01-10	84.000	84.750	83.750	84.000	75.586	17,774,801
2022-01-07	85.750	85.750	83.500	84.500	76.036	28,481,301
2022-01-06	86.500	87.250	84.750	85.500	76.936	28,255,199
2022-01-05	88.000	88.500	87.000	87.500	78.735	17,049,900
2022-01-04	89.000	89.250	87.750	88.250	79.410	20,054,801
2021-12-30	88.500	89.750	87.500	88.750	79.860	25,610,699
2021-12-29	87.250	88.000	85.750	88.000	79.185	17,415,699
2021-12-28	86.250	89.250	86.250	87.000	78.285	40,810,801
2021-12-27	86.500	87.000	85.500	86.000	77.386	14,132,300
2021-12-24	83.000	88.000	82.750	86.250	77.610	59,443,699
2021-12-23	83.000	84.000	82.500	83.000	74.686	15,970,300
2021-12-22	82.000	83.250	80.500	83.000	74.686	33,208,301
2021-12-21	79.250	82.000	79.250	81.750	73.561	52,876,398
2021-12-20	77.750	79.500	77.500	78.500	70.637	21,687,100
2021-12-17	77.250	80.000	77.250	78.250	70.412	45,101,199
2021-12-16	74.750	77.250	74.750	77.000	69.287	31,378,900
2021-12-15	74.250	75.500	74.250	74.500	67.037	5,798,000
2021-12-14	74.250	75.000	73.750	74.500	67.037	5,751,800
2021-12-13	74.500	74.750	74.250	74.500	67.037	2,569,800
2021-12-09	74.250	74.750	74.250	74.500	67.037	3,633,400
2021-12-08	74.250	75.000	74.250	74.250	66.812	5,517,100
2021-12-07	74.000	74.500	73.750	74.250	66.812	3,826,300
2021-12-03	73.500	74.500	73.500	74.000	66.588	8,103,900
2021-12-02	73.250	74.250	73.000	73.750	66.363	7,775,800
2021-12-01	74.250	74.250	72.500	73.500	66.138	12,346,100
2021-11-30	75.000	75.250	73.250	73.500	66.138	16,316,500
2021-11-29	75.250	75.500	74.250	74.500	67.037	9,349,600
2021-11-26	76.500	76.750	75.250	75.500	67.937	10,637,200
2021-11-25	77.250	77.500	76.750	77.000	69.287	3,574,600
2021-11-24	77.250	77.500	76.750	77.250	69.512	6,362,100
2021-11-23	78.000	78.250	77.000	77.250	69.512	8,223,700
2021-11-22	77.250	78.500	77.000	77.750	69.962	21,256,000
2021-11-19	76.500	77.500	75.750	76.750	69.062	23,683,900
2021-11-18	75.000	76.000	75.000	76.000	68.387	9,875,700
2021-11-17	75.500	75.750	74.750	75.000	67.487	5,076,600
2021-11-16	75.250	76.000	75.000	75.250	67.712	8,517,500
2021-11-15	74.500	75.250	74.250	75.000	67.487	5,810,200
2021-11-12	74.500	75.000	74.250	74.500	67.037	7,306,000
2021-11-11	74.500	74.750	74.000	74.250	66.812	7,132,200
2021-11-10	75.250	75.500	73.750	74.500	67.037	17,621,400
2021-11-09	75.500	76.000	75.000	75.250	67.712	10,660,700
2021-11-08	77.750	78.250	75.000	76.000	68.387	42,300,699

← NewerPage 20 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.