Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	31.750	32.000	30.750	30.750	29.403	5,125,446
2025-07-21	32.000	32.500	31.500	31.500	30.121	5,609,607
2025-07-18	31.500	32.250	31.250	31.500	30.121	8,973,565
2025-07-17	30.750	31.750	30.750	31.250	29.882	9,575,754
2025-07-16	31.250	31.750	30.500	30.500	29.164	6,359,245
2025-07-15	30.500	31.750	30.500	31.250	29.882	5,164,709
2025-07-14	29.500	31.000	29.250	30.750	29.403	5,237,025
2025-07-11	29.000	30.000	29.000	29.500	28.208	7,205,438
2025-07-09	29.000	29.500	28.500	28.750	27.491	3,545,009
2025-07-08	28.750	29.500	28.750	29.250	27.969	3,714,767
2025-07-07	29.500	29.500	28.500	29.250	27.969	4,503,307
2025-07-04	30.000	30.500	29.250	29.500	28.208	5,427,821
2025-07-03	29.500	30.500	29.500	30.250	28.925	4,137,560
2025-07-02	29.750	30.000	29.250	29.750	28.447	5,369,713
2025-07-01	29.750	29.750	29.000	29.750	28.447	6,068,277
2025-06-30	29.500	30.000	29.250	29.250	27.969	4,218,228
2025-06-27	30.250	30.500	29.250	29.500	28.208	7,033,156
2025-06-26	29.250	30.500	29.250	30.250	28.925	6,057,903
2025-06-25	29.750	30.250	29.250	29.500	28.208	5,947,196
2025-06-24	28.750	30.000	28.500	30.000	28.686	15,604,290
2025-06-23	26.750	28.000	26.500	27.500	26.296	9,083,461
2025-06-20	28.750	29.250	27.500	27.750	26.535	11,361,040
2025-06-19	29.000	29.750	28.750	29.000	27.730	5,811,818
2025-06-18	30.250	31.250	29.500	29.500	28.208	6,654,679
2025-06-17	31.250	31.500	30.250	30.250	28.925	2,587,295
2025-06-16	30.750	31.500	30.000	31.000	29.642	6,396,251
2025-06-13	32.000	32.000	30.500	30.750	29.403	8,230,658
2025-06-12	32.500	33.000	32.000	32.250	30.838	3,165,232
2025-06-11	33.500	33.500	32.000	32.250	30.838	5,362,024
2025-06-10	32.750	33.250	32.500	33.250	31.794	3,245,757
2025-06-09	32.750	33.250	32.500	33.000	31.555	2,939,992
2025-06-06	32.250	32.750	31.750	32.500	31.077	4,728,400
2025-06-05	32.250	32.750	31.250	32.250	30.838	6,801,678
2025-06-04	32.250	32.500	30.750	32.500	31.077	7,642,350
2025-05-30	32.000	33.000	32.000	32.500	31.077	5,174,857
2025-05-29	32.500	32.750	32.000	32.250	30.838	4,554,916
2025-05-28	32.500	33.250	32.250	32.250	30.838	4,210,002
2025-05-27	33.500	33.500	32.000	32.250	30.838	5,787,456
2025-05-26	33.500	33.750	33.250	33.500	32.033	2,406,444
2025-05-23	32.750	34.000	32.250	33.750	32.272	8,197,369
2025-05-22	32.500	33.000	32.250	32.250	30.838	3,593,191
2025-05-21	33.000	33.500	32.500	32.500	31.077	6,998,175
2025-05-20	33.750	34.000	32.000	33.000	31.555	11,182,250
2025-05-19	34.000	34.000	33.000	33.500	32.033	5,715,475
2025-05-16	34.000	34.500	33.500	34.000	32.511	4,172,354
2025-05-15	34.250	34.500	33.000	33.500	32.033	5,882,108
2025-05-14	34.500	35.000	34.000	34.250	32.750	4,610,650
2025-05-13	35.000	35.250	33.500	34.250	32.750	7,371,099
2025-05-09	33.250	34.250	32.750	34.250	32.750	8,363,631
2025-05-08	32.500	33.500	32.000	33.250	31.794	7,169,348
2025-05-07	31.500	33.000	30.750	32.500	31.077	14,536,680
2025-05-06	31.000	31.750	30.750	31.000	29.642	10,173,020
2025-05-02	31.500	32.000	30.250	30.500	29.164	12,597,720
2025-04-30	31.750	32.000	31.000	31.250	29.882	6,660,910
2025-04-29	30.750	31.750	30.500	31.750	30.360	4,826,492
2025-04-28	30.750	31.250	30.500	30.750	29.403	3,161,155
2025-04-25	31.250	31.500	30.250	30.750	29.403	3,321,534
2025-04-24	30.250	31.250	29.500	30.750	29.403	9,134,754
2025-04-23	31.500	32.000	30.000	30.500	29.164	13,534,490
2025-04-22	28.750	31.000	28.750	30.750	29.403	14,619,070

← NewerPage 6 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.