Global Power Synergy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 31.250 | 33.250 | 30.500 | 33.000 | 31.052 | 14,016,830 |
| 2025-01-20 | 31.250 | 31.500 | 30.000 | 30.500 | 28.700 | 9,219,233 |
| 2025-01-17 | 31.750 | 32.000 | 30.750 | 31.250 | 29.406 | 6,625,218 |
| 2025-01-16 | 32.500 | 32.500 | 31.250 | 31.750 | 29.876 | 6,890,279 |
| 2025-01-15 | 32.000 | 32.500 | 30.750 | 32.000 | 30.111 | 15,549,600 |
| 2025-01-14 | 34.500 | 35.000 | 31.750 | 31.750 | 29.876 | 23,601,010 |
| 2025-01-13 | 32.000 | 33.500 | 32.000 | 33.000 | 31.052 | 9,249,719 |
| 2025-01-10 | 33.500 | 34.000 | 32.750 | 32.750 | 30.817 | 10,770,910 |
| 2025-01-09 | 34.750 | 34.750 | 33.000 | 33.500 | 31.523 | 15,700,530 |
| 2025-01-08 | 35.250 | 36.000 | 34.500 | 35.000 | 32.934 | 8,787,724 |
| 2025-01-07 | 34.250 | 36.000 | 34.250 | 35.000 | 32.934 | 12,378,320 |
| 2025-01-06 | 36.250 | 36.250 | 33.250 | 34.250 | 32.228 | 17,763,971 |
| 2025-01-03 | 37.250 | 38.000 | 36.750 | 37.250 | 35.051 | 5,754,224 |
| 2025-01-02 | 38.000 | 38.000 | 37.000 | 37.000 | 34.816 | 5,870,643 |
| 2024-12-30 | 38.500 | 39.000 | 38.000 | 38.250 | 35.992 | 4,005,818 |
| 2024-12-27 | 38.750 | 39.000 | 38.250 | 38.500 | 36.228 | 6,053,731 |
| 2024-12-26 | 39.500 | 39.500 | 37.500 | 38.750 | 36.463 | 17,898,230 |
| 2024-12-25 | 40.000 | 40.000 | 39.500 | 39.750 | 37.404 | 6,926,515 |
| 2024-12-24 | 39.000 | 40.000 | 38.750 | 39.750 | 37.404 | 5,043,956 |
| 2024-12-23 | 38.250 | 39.250 | 37.500 | 39.000 | 36.698 | 9,123,725 |
| 2024-12-20 | 40.250 | 40.250 | 36.250 | 37.500 | 35.287 | 18,527,160 |
| 2024-12-19 | 40.000 | 41.250 | 39.750 | 40.250 | 37.874 | 9,084,950 |
| 2024-12-18 | 41.500 | 41.750 | 40.250 | 40.750 | 38.345 | 5,366,330 |
| 2024-12-17 | 41.500 | 42.500 | 41.250 | 41.250 | 38.815 | 4,829,479 |
| 2024-12-16 | 42.250 | 42.250 | 41.000 | 41.250 | 38.815 | 4,930,946 |
| 2024-12-13 | 42.250 | 43.000 | 41.500 | 42.250 | 39.756 | 5,014,589 |
| 2024-12-12 | 44.250 | 44.250 | 42.250 | 42.750 | 40.227 | 6,201,814 |
| 2024-12-11 | 44.250 | 44.500 | 43.750 | 44.250 | 41.638 | 3,458,346 |
| 2024-12-09 | 44.500 | 44.750 | 43.250 | 44.250 | 41.638 | 5,758,695 |
| 2024-12-06 | 44.500 | 45.000 | 44.000 | 44.750 | 42.109 | 2,225,124 |
| 2024-12-04 | 44.750 | 44.750 | 44.000 | 44.500 | 41.873 | 4,318,532 |
| 2024-12-03 | 44.250 | 44.750 | 44.000 | 44.500 | 41.873 | 4,239,383 |
| 2024-12-02 | 43.500 | 44.500 | 43.000 | 44.250 | 41.638 | 5,103,537 |
| 2024-11-29 | 43.250 | 43.750 | 42.750 | 43.500 | 40.932 | 4,467,601 |
| 2024-11-28 | 42.750 | 43.500 | 42.500 | 43.250 | 40.697 | 3,539,736 |
| 2024-11-27 | 43.750 | 43.750 | 41.750 | 42.750 | 40.227 | 8,643,285 |
| 2024-11-26 | 44.250 | 44.500 | 43.500 | 43.750 | 41.168 | 6,795,656 |
| 2024-11-25 | 44.000 | 44.500 | 43.500 | 44.000 | 41.403 | 6,725,736 |
| 2024-11-22 | 42.750 | 44.000 | 42.500 | 43.500 | 40.932 | 7,267,321 |
| 2024-11-21 | 42.750 | 43.000 | 42.000 | 42.750 | 40.227 | 7,754,455 |
| 2024-11-20 | 41.750 | 43.500 | 41.750 | 42.500 | 39.992 | 8,814,046 |
| 2024-11-19 | 41.000 | 42.250 | 40.750 | 41.500 | 39.051 | 5,902,106 |
| 2024-11-18 | 41.000 | 41.250 | 40.500 | 41.000 | 38.580 | 2,400,737 |
| 2024-11-15 | 41.250 | 41.500 | 39.750 | 40.750 | 38.345 | 7,468,643 |
| 2024-11-14 | 41.000 | 41.750 | 40.500 | 41.000 | 38.580 | 5,767,065 |
| 2024-11-13 | 40.750 | 41.500 | 40.500 | 41.250 | 38.815 | 4,767,324 |
| 2024-11-12 | 41.000 | 41.750 | 40.500 | 40.750 | 38.345 | 6,921,366 |
| 2024-11-11 | 41.250 | 41.750 | 40.750 | 41.250 | 38.815 | 6,641,187 |
| 2024-11-08 | 41.000 | 41.750 | 41.000 | 41.000 | 38.580 | 7,249,371 |
| 2024-11-07 | 42.000 | 42.250 | 40.000 | 40.250 | 37.874 | 11,380,710 |
| 2024-11-06 | 43.000 | 44.000 | 42.000 | 42.250 | 39.756 | 7,555,716 |
| 2024-11-05 | 42.750 | 43.250 | 42.500 | 43.000 | 40.462 | 2,465,422 |
| 2024-11-04 | 42.500 | 43.500 | 42.250 | 43.000 | 40.462 | 5,828,656 |
| 2024-11-01 | 42.250 | 43.250 | 42.000 | 42.250 | 39.756 | 9,539,709 |
| 2024-10-31 | 41.750 | 42.500 | 41.500 | 42.250 | 39.756 | 3,303,235 |
| 2024-10-30 | 42.250 | 42.250 | 41.750 | 42.000 | 39.521 | 5,591,949 |
| 2024-10-29 | 44.500 | 44.750 | 42.750 | 42.750 | 40.227 | 12,407,420 |
| 2024-10-28 | 44.000 | 44.250 | 43.500 | 44.250 | 41.638 | 6,163,931 |
| 2024-10-25 | 43.750 | 44.000 | 43.000 | 43.500 | 40.932 | 6,174,051 |
| 2024-10-24 | 46.000 | 46.250 | 43.250 | 43.750 | 41.168 | 15,795,310 |
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.