Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	38.750	39.500	38.500	38.750	37.508	6,083,689
2026-01-19	38.250	39.000	37.750	39.000	37.750	5,510,721
2026-01-16	36.250	38.750	36.000	38.500	37.266	8,549,238
2026-01-15	35.500	36.250	35.500	36.250	35.088	4,943,908
2026-01-14	35.500	36.000	35.500	35.750	34.604	3,233,449
2026-01-13	37.250	37.250	35.500	35.750	34.604	5,744,122
2026-01-12	37.000	37.250	36.250	37.000	35.814	3,638,635
2026-01-09	37.000	37.500	37.000	37.000	35.814	1,969,261
2026-01-08	36.500	37.250	36.500	37.250	36.056	3,831,226
2026-01-07	36.750	37.750	36.750	37.250	36.056	4,232,249
2026-01-06	35.750	37.250	35.750	37.000	35.814	10,332,580
2026-01-05	36.500	36.500	35.500	35.750	34.604	4,772,250
2025-12-30	35.750	36.250	35.750	36.000	34.846	2,659,537
2025-12-29	35.750	36.250	35.500	36.000	34.846	3,719,793
2025-12-26	35.750	36.000	35.250	35.750	34.604	3,616,322
2025-12-25	35.500	36.500	35.500	35.750	34.604	5,192,395
2025-12-24	35.750	36.000	34.750	35.500	34.362	6,155,950
2025-12-23	35.000	36.000	35.000	35.750	34.604	11,456,400
2025-12-22	34.500	34.750	34.250	34.500	33.394	4,033,280
2025-12-19	34.500	34.500	34.000	34.250	33.152	4,116,038
2025-12-18	35.250	35.500	33.750	34.250	33.152	9,190,443
2025-12-17	35.250	36.500	35.250	35.500	34.362	10,839,480
2025-12-16	35.000	35.250	34.500	35.250	34.120	3,617,473
2025-12-15	34.000	35.000	33.750	35.000	33.878	5,010,969
2025-12-12	34.750	35.250	34.000	34.250	33.152	5,597,882
2025-12-11	35.000	35.250	34.000	34.750	33.636	3,266,684
2025-12-09	34.250	35.250	34.000	34.750	33.636	4,680,973
2025-12-08	34.750	35.000	34.000	34.250	33.152	5,644,407
2025-12-04	35.000	35.250	34.750	34.750	33.636	5,580,335
2025-12-03	35.250	35.500	35.000	35.250	34.120	2,717,028
2025-12-02	35.750	36.000	34.750	35.250	34.120	6,100,011
2025-12-01	34.750	36.000	34.500	35.750	34.604	6,964,726
2025-11-28	35.500	36.000	34.750	35.000	33.878	5,126,803
2025-11-27	35.250	35.750	34.750	35.250	34.120	2,405,336
2025-11-26	35.500	35.500	35.000	35.250	34.120	3,640,250
2025-11-25	34.500	35.250	34.500	35.250	34.120	4,642,621
2025-11-24	36.500	36.500	33.750	34.250	33.152	12,374,900
2025-11-21	36.750	37.000	36.000	36.500	35.330	4,886,093
2025-11-20	37.500	37.750	37.000	37.250	36.056	4,322,343
2025-11-19	36.750	37.250	36.500	37.250	36.056	8,537,115
2025-11-18	35.750	37.500	35.750	36.500	35.330	6,650,087
2025-11-17	35.250	36.250	35.250	36.250	35.088	3,825,777
2025-11-14	36.750	36.750	35.250	35.250	34.120	13,243,150
2025-11-13	37.000	37.500	36.500	37.000	35.814	4,537,039
2025-11-12	37.500	37.750	36.500	37.000	35.814	9,534,397
2025-11-11	38.250	38.250	37.250	37.500	36.298	7,865,528
2025-11-10	37.500	38.000	37.000	38.000	36.782	4,745,754
2025-11-07	37.750	38.250	37.250	37.250	36.056	9,776,300
2025-11-06	40.250	40.250	37.750	38.000	36.782	13,130,050
2025-11-05	39.000	40.750	39.000	40.000	38.718	5,347,401
2025-11-04	40.000	40.250	39.250	39.750	38.476	7,717,717
2025-11-03	41.750	42.000	39.750	40.000	38.718	6,039,850
2025-10-31	41.250	41.500	41.000	41.500	40.170	2,549,192
2025-10-30	41.000	42.250	41.000	41.250	39.928	4,953,441
2025-10-29	42.000	42.000	41.250	41.500	40.170	2,396,083
2025-10-28	42.500	42.500	41.000	41.750	40.412	8,416,401
2025-10-27	42.500	43.000	42.000	42.250	40.896	4,115,373
2025-10-24	42.250	43.000	42.000	42.250	40.896	7,714,934
2025-10-22	42.000	42.500	41.250	42.000	40.654	7,286,586
2025-10-21	41.250	42.500	40.500	42.250	40.896	8,499,927

← NewerPage 4 of 21 · 1,215 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.