Global Power Synergy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 28.750 | 29.500 | 28.250 | 28.750 | 27.491 | 12,900,830 |
| 2025-04-18 | 28.250 | 29.000 | 27.750 | 28.750 | 27.491 | 4,897,730 |
| 2025-04-17 | 28.250 | 29.250 | 28.000 | 28.500 | 27.252 | 11,991,450 |
| 2025-04-16 | 25.250 | 28.250 | 25.000 | 27.750 | 26.535 | 14,442,210 |
| 2025-04-11 | 25.250 | 25.750 | 24.600 | 24.700 | 23.618 | 7,137,106 |
| 2025-04-10 | 25.750 | 26.500 | 25.500 | 25.500 | 24.383 | 8,879,078 |
| 2025-04-09 | 23.400 | 25.000 | 23.200 | 24.800 | 23.714 | 10,787,170 |
| 2025-04-08 | 23.500 | 23.800 | 22.400 | 23.500 | 22.471 | 13,186,490 |
| 2025-04-04 | 25.750 | 25.750 | 24.300 | 24.500 | 23.427 | 12,495,750 |
| 2025-04-03 | 25.250 | 26.000 | 25.250 | 25.500 | 24.383 | 5,581,505 |
| 2025-04-02 | 25.500 | 26.000 | 24.900 | 25.500 | 24.383 | 10,115,090 |
| 2025-04-01 | 27.250 | 27.250 | 25.000 | 25.750 | 24.622 | 11,068,100 |
| 2025-03-31 | 26.000 | 27.000 | 25.750 | 26.750 | 25.579 | 6,661,210 |
| 2025-03-28 | 27.750 | 27.750 | 27.000 | 27.250 | 26.057 | 3,086,255 |
| 2025-03-27 | 29.000 | 29.250 | 27.750 | 27.750 | 26.535 | 7,000,690 |
| 2025-03-26 | 27.750 | 29.250 | 27.500 | 28.750 | 27.491 | 7,773,661 |
| 2025-03-25 | 28.500 | 28.500 | 27.500 | 27.750 | 26.535 | 4,586,436 |
| 2025-03-24 | 28.750 | 28.750 | 28.000 | 28.500 | 27.252 | 4,176,598 |
| 2025-03-21 | 28.750 | 29.000 | 28.250 | 28.500 | 27.252 | 4,817,377 |
| 2025-03-20 | 29.250 | 30.000 | 28.750 | 28.750 | 27.491 | 4,492,047 |
| 2025-03-19 | 28.500 | 30.250 | 28.500 | 29.250 | 27.969 | 9,897,737 |
| 2025-03-18 | 29.500 | 29.750 | 28.000 | 28.500 | 27.252 | 9,454,999 |
| 2025-03-17 | 30.250 | 30.500 | 28.500 | 29.250 | 27.969 | 11,703,180 |
| 2025-03-14 | 30.500 | 31.500 | 30.250 | 31.000 | 29.642 | 11,117,640 |
| 2025-03-13 | 30.500 | 31.500 | 30.000 | 30.250 | 28.925 | 11,645,880 |
| 2025-03-12 | 30.250 | 30.750 | 29.750 | 30.000 | 28.686 | 8,942,678 |
| 2025-03-11 | 28.250 | 31.000 | 28.250 | 30.500 | 29.164 | 14,632,100 |
| 2025-03-10 | 30.000 | 30.500 | 28.750 | 28.750 | 27.491 | 10,937,880 |
| 2025-03-07 | 28.500 | 31.000 | 28.000 | 30.500 | 29.164 | 15,056,930 |
| 2025-03-06 | 29.500 | 29.500 | 28.500 | 28.500 | 27.252 | 9,413,424 |
| 2025-03-05 | 27.750 | 30.000 | 27.500 | 30.000 | 28.686 | 10,561,040 |
| 2025-03-04 | 26.500 | 28.250 | 26.500 | 27.500 | 26.296 | 7,656,212 |
| 2025-03-03 | 27.750 | 28.000 | 26.750 | 27.000 | 25.818 | 8,706,815 |
| 2025-02-28 | 28.250 | 29.000 | 27.250 | 28.250 | 26.583 | 27,243,670 |
| 2025-02-27 | 29.500 | 30.000 | 28.250 | 29.500 | 27.759 | 12,213,010 |
| 2025-02-26 | 28.750 | 30.250 | 28.500 | 30.000 | 28.229 | 9,799,072 |
| 2025-02-25 | 29.750 | 29.750 | 28.500 | 28.750 | 27.053 | 11,540,500 |
| 2025-02-24 | 29.250 | 29.750 | 28.500 | 29.500 | 27.759 | 7,313,325 |
| 2025-02-21 | 28.000 | 29.500 | 28.000 | 29.000 | 27.288 | 9,043,122 |
| 2025-02-20 | 28.500 | 29.500 | 27.500 | 28.000 | 26.347 | 17,314,779 |
| 2025-02-19 | 30.250 | 30.750 | 29.000 | 29.250 | 27.524 | 10,480,240 |
| 2025-02-18 | 29.750 | 30.500 | 29.500 | 30.000 | 28.229 | 6,180,115 |
| 2025-02-17 | 28.250 | 29.500 | 27.750 | 29.000 | 27.288 | 17,465,189 |
| 2025-02-14 | 27.000 | 28.000 | 26.750 | 27.500 | 25.877 | 12,757,680 |
| 2025-02-13 | 26.250 | 28.000 | 26.000 | 26.500 | 24.936 | 21,289,420 |
| 2025-02-11 | 26.250 | 26.750 | 25.750 | 25.750 | 24.230 | 11,889,990 |
| 2025-02-10 | 27.000 | 27.000 | 26.000 | 26.250 | 24.701 | 10,680,650 |
| 2025-02-07 | 27.000 | 27.250 | 25.750 | 27.250 | 25.642 | 20,130,270 |
| 2025-02-06 | 30.000 | 30.000 | 26.750 | 26.750 | 25.171 | 27,596,961 |
| 2025-02-05 | 30.500 | 30.500 | 29.000 | 29.750 | 27.994 | 7,013,546 |
| 2025-02-04 | 30.750 | 31.000 | 30.000 | 30.250 | 28.465 | 9,250,408 |
| 2025-02-03 | 29.000 | 30.500 | 29.000 | 30.500 | 28.700 | 9,132,601 |
| 2025-01-31 | 31.750 | 32.000 | 30.500 | 30.750 | 28.935 | 10,158,350 |
| 2025-01-30 | 32.250 | 33.000 | 31.500 | 31.750 | 29.876 | 7,581,444 |
| 2025-01-29 | 32.250 | 32.750 | 31.750 | 32.000 | 30.111 | 3,377,525 |
| 2025-01-28 | 32.250 | 32.750 | 31.000 | 32.250 | 30.347 | 8,382,290 |
| 2025-01-27 | 32.500 | 32.750 | 31.750 | 32.000 | 30.111 | 6,595,124 |
| 2025-01-24 | 32.250 | 32.750 | 32.000 | 32.500 | 30.582 | 9,022,214 |
| 2025-01-23 | 32.500 | 33.000 | 31.750 | 32.000 | 30.111 | 9,485,468 |
| 2025-01-22 | 33.000 | 33.750 | 31.750 | 32.500 | 30.582 | 13,809,620 |
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.