Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	35.250	36.250	34.750	36.000	35.606	8,473,772
2026-04-17	35.500	35.500	34.750	35.250	34.864	5,139,556
2026-04-16	35.750	36.000	35.250	35.500	35.111	9,643,019
2026-04-10	35.250	35.250	34.500	34.750	34.370	3,856,511
2026-04-09	35.750	35.750	34.500	35.000	34.617	10,032,150
2026-04-08	35.500	36.250	35.250	36.250	35.853	15,205,760
2026-04-07	33.750	34.000	33.500	34.000	33.628	3,176,064
2026-04-03	34.250	34.500	33.250	33.500	33.133	6,475,826
2026-04-02	34.500	34.750	34.000	34.250	33.875	13,315,470
2026-04-01	35.250	35.500	34.250	35.250	34.864	16,825,279
2026-03-31	34.000	34.500	33.000	34.000	33.628	10,808,840
2026-03-30	32.750	33.500	32.750	33.500	33.133	7,625,337
2026-03-27	32.500	34.000	32.500	33.500	33.133	16,477,039
2026-03-26	32.500	33.000	32.000	32.000	31.650	10,859,880
2026-03-25	33.750	33.750	32.750	33.250	32.886	14,761,740
2026-03-24	31.000	32.500	30.250	31.750	31.403	19,287,400
2026-03-23	30.250	31.000	30.000	30.000	29.672	15,979,660
2026-03-20	32.500	32.500	31.750	32.000	31.650	12,364,360
2026-03-19	32.750	33.250	31.250	31.500	31.155	15,946,170
2026-03-18	34.000	34.500	33.250	33.500	33.133	12,467,850
2026-03-17	33.250	34.500	33.000	33.750	33.381	11,568,480
2026-03-16	33.250	33.250	32.500	32.500	32.144	8,130,082
2026-03-13	33.250	33.500	32.500	33.000	32.639	13,658,000
2026-03-12	33.000	34.750	32.750	34.000	33.628	13,424,850
2026-03-11	34.750	35.000	33.500	33.500	33.133	7,047,383
2026-03-10	34.500	35.750	34.000	34.500	34.122	17,159,350
2026-03-09	32.000	33.500	31.250	33.000	32.639	19,261,760
2026-03-06	33.500	35.000	33.250	34.750	34.370	14,355,360
2026-03-05	36.500	36.750	32.750	34.250	33.875	28,940,750
2026-03-04	35.000	35.750	31.750	34.250	33.875	32,073,150
2026-03-02	39.500	40.000	38.000	38.000	37.584	29,346,480
2026-02-27	43.000	44.000	42.750	43.500	43.024	5,545,182
2026-02-26	43.250	43.500	42.500	43.000	42.529	5,545,902
2026-02-25	44.000	44.000	42.750	43.000	42.529	8,948,159
2026-02-24	43.750	44.500	43.250	44.500	43.073	9,150,421
2026-02-23	43.500	44.000	43.000	43.750	42.347	10,031,710
2026-02-20	43.000	44.500	42.500	43.250	41.863	12,310,160
2026-02-19	43.750	45.000	43.500	45.000	43.557	11,150,860
2026-02-18	43.750	43.750	43.000	43.750	42.347	6,164,794
2026-02-17	43.000	43.500	42.250	43.500	42.105	10,378,860
2026-02-16	43.500	44.250	43.000	43.250	41.863	7,814,354
2026-02-13	41.250	43.750	41.250	43.000	41.621	18,075,150
2026-02-12	39.500	41.250	39.250	41.250	39.928	21,141,939
2026-02-11	39.250	39.750	38.500	38.500	37.266	8,450,063
2026-02-10	38.750	39.500	38.250	39.250	37.992	11,093,540
2026-02-09	38.750	39.250	38.250	38.750	37.508	13,732,640
2026-02-06	36.750	38.000	36.500	37.750	36.540	7,901,839
2026-02-05	36.750	36.750	36.000	36.750	35.572	6,214,837
2026-02-04	37.000	37.000	36.000	36.750	35.572	10,607,140
2026-02-03	36.000	37.750	35.250	37.000	35.814	17,125,641
2026-02-02	35.250	35.750	34.250	35.750	34.604	10,494,660
2026-01-30	35.250	36.000	35.250	35.500	34.362	3,447,928
2026-01-29	36.000	36.250	35.250	35.500	34.362	6,935,676
2026-01-28	35.500	36.250	35.250	36.000	34.846	7,027,620
2026-01-27	35.500	36.000	35.000	35.500	34.362	13,768,910
2026-01-26	36.000	36.250	35.000	35.500	34.362	6,142,458
2026-01-23	38.250	38.500	36.250	36.250	35.088	9,144,496
2026-01-22	39.250	39.250	38.000	38.250	37.024	6,061,366
2026-01-21	39.000	39.250	38.500	39.000	37.750	5,873,041
2026-01-20	38.750	39.500	38.500	38.750	37.508	6,083,689

← NewerPage 3 of 4 · 240 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.