Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	41.500	41.500	41.000	41.000	39.686	3,084,751
2025-10-17	40.500	42.000	40.000	40.500	39.202	7,280,650
2025-10-16	40.500	41.250	40.250	40.750	39.444	5,609,895
2025-10-15	40.250	41.000	39.750	40.500	39.202	5,279,089
2025-10-14	40.750	41.500	39.750	40.000	38.718	8,488,456
2025-10-10	41.500	41.500	40.250	40.500	39.202	6,064,782
2025-10-09	39.250	41.250	39.250	41.250	39.928	9,988,664
2025-10-08	38.500	39.750	38.500	39.000	37.750	9,004,915
2025-10-07	38.000	38.750	38.000	38.500	37.266	5,510,579
2025-10-06	38.750	39.000	37.500	37.500	36.298	10,962,090
2025-10-03	39.500	39.500	38.500	39.000	37.750	3,601,108
2025-10-02	38.250	39.500	38.250	39.250	37.992	8,359,047
2025-10-01	38.500	38.750	38.000	38.000	36.782	3,823,743
2025-09-30	39.000	39.250	38.250	38.750	37.508	6,494,687
2025-09-29	39.250	39.500	38.500	39.000	37.750	7,719,482
2025-09-26	39.500	39.750	38.750	39.000	37.750	9,089,941
2025-09-25	38.500	40.000	38.250	39.750	38.476	8,079,949
2025-09-24	40.000	40.250	38.750	38.750	37.508	9,126,994
2025-09-23	40.750	41.000	39.500	40.000	38.718	4,998,792
2025-09-22	41.000	41.000	40.500	40.750	39.444	3,521,691
2025-09-19	40.000	40.750	39.500	40.750	39.444	6,965,287
2025-09-18	40.000	40.250	38.750	40.250	38.960	12,494,290
2025-09-17	40.250	40.500	39.500	39.750	38.476	6,281,173
2025-09-16	40.500	40.500	39.500	40.250	38.960	9,743,200
2025-09-15	41.000	41.000	40.000	40.500	39.202	3,187,628
2025-09-12	42.000	42.000	40.500	41.000	39.686	8,704,954
2025-09-11	41.750	43.000	41.750	42.000	40.654	10,700,520
2025-09-10	41.250	41.750	40.500	41.250	39.928	4,993,215
2025-09-09	41.250	42.000	40.500	41.000	39.686	8,279,188
2025-09-08	41.000	41.250	40.250	40.500	39.202	6,913,376
2025-09-05	41.000	41.750	40.750	41.250	39.444	9,453,995
2025-09-04	41.500	42.250	40.000	40.250	38.487	14,818,650
2025-09-03	41.250	42.000	40.750	41.500	39.683	5,880,964
2025-09-02	41.500	41.500	40.750	41.250	39.444	5,162,791
2025-09-01	41.750	42.000	40.500	41.500	39.683	8,129,826
2025-08-29	42.000	42.250	41.250	42.000	40.161	8,452,135
2025-08-28	40.000	42.250	39.750	42.000	40.161	9,728,317
2025-08-27	40.000	40.250	39.250	40.000	38.248	6,665,836
2025-08-26	39.750	41.000	39.500	40.250	38.487	12,561,330
2025-08-25	38.000	40.500	37.750	40.000	38.248	21,666,410
2025-08-22	37.500	37.750	36.500	37.250	35.619	7,806,780
2025-08-21	36.250	37.500	36.000	37.500	35.858	12,590,690
2025-08-20	36.000	36.250	35.250	36.000	34.424	5,631,187
2025-08-19	35.500	36.250	35.250	36.250	34.663	5,433,525
2025-08-18	35.750	36.000	35.250	35.750	34.184	4,734,236
2025-08-15	36.250	36.750	35.500	35.750	34.184	9,135,527
2025-08-14	36.000	36.500	35.500	36.500	34.902	8,912,654
2025-08-13	37.250	37.250	35.750	36.250	34.663	11,552,990
2025-08-08	36.000	36.500	35.500	36.250	34.663	8,093,401
2025-08-07	35.250	37.750	35.250	36.250	34.663	35,495,422
2025-08-06	33.250	34.000	33.000	33.750	32.272	4,682,365
2025-08-05	32.750	34.000	32.500	33.250	31.794	7,192,705
2025-08-04	32.500	32.500	31.750	32.250	30.838	4,174,096
2025-08-01	33.750	34.000	32.250	32.500	31.077	8,273,697
2025-07-31	33.750	34.750	33.500	33.500	32.033	8,013,013
2025-07-30	34.000	34.250	33.500	33.750	32.272	5,227,184
2025-07-29	32.500	34.500	31.750	34.000	32.511	12,460,890
2025-07-25	32.500	32.750	31.750	32.250	30.838	8,317,290
2025-07-24	32.750	33.500	32.500	32.750	31.316	7,450,130
2025-07-23	31.250	33.250	31.250	32.750	31.316	11,441,400

← NewerPage 5 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.