Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	46.750	47.000	46.000	46.250	43.520	4,838,228
2024-10-21	46.750	47.500	46.750	47.000	44.226	4,063,321
2024-10-18	48.250	48.750	46.500	46.750	43.991	10,937,550
2024-10-17	49.250	49.250	47.750	48.500	45.637	15,565,310
2024-10-16	46.500	49.000	46.250	48.500	45.637	15,358,380
2024-10-15	48.000	48.000	46.250	46.500	43.755	5,555,077
2024-10-11	47.500	48.000	47.250	47.500	44.696	5,433,889
2024-10-10	47.250	48.250	47.250	47.500	44.696	13,580,710
2024-10-09	46.250	47.250	46.250	46.500	43.755	8,577,767
2024-10-08	46.500	47.000	46.000	46.000	43.285	9,501,354
2024-10-07	47.250	47.500	46.500	47.000	44.226	4,409,884
2024-10-04	47.250	47.500	46.500	47.000	44.226	6,677,230
2024-10-03	47.750	48.250	47.250	47.500	44.696	8,976,949
2024-10-02	49.250	49.250	47.750	48.000	45.167	11,257,590
2024-10-01	48.000	49.750	48.000	49.250	46.343	10,525,700
2024-09-30	47.250	48.250	47.250	48.000	45.167	5,481,514
2024-09-27	47.000	48.000	46.750	47.250	44.461	9,414,079
2024-09-26	47.500	47.500	46.500	47.000	44.226	9,608,588
2024-09-25	46.500	48.500	46.500	47.250	44.461	15,252,380
2024-09-24	46.750	47.000	45.750	46.250	43.520	11,636,200
2024-09-23	47.250	47.250	46.250	46.750	43.991	5,042,696
2024-09-20	47.500	47.750	46.750	47.250	44.461	9,510,173
2024-09-19	46.750	47.500	46.500	47.000	44.226	9,144,863
2024-09-18	46.250	47.000	46.000	46.250	43.520	6,002,918
2024-09-17	46.500	46.750	46.000	46.250	43.520	4,434,311
2024-09-16	45.750	47.000	45.750	46.500	43.755	8,329,525
2024-09-13	46.250	46.500	45.250	45.500	42.814	12,859,480
2024-09-12	47.000	47.000	46.000	46.250	43.520	8,594,808
2024-09-11	46.250	47.750	45.500	46.750	43.991	30,794,410
2024-09-10	45.000	45.750	44.500	45.250	42.579	12,452,920
2024-09-09	45.000	45.500	44.500	45.000	42.344	12,583,150
2024-09-06	44.750	45.750	44.500	45.250	42.156	20,792,570
2024-09-05	43.250	44.750	43.000	44.000	40.991	22,510,311
2024-09-04	41.750	43.750	41.750	42.500	39.594	26,640,391
2024-09-03	41.000	42.500	41.000	42.250	39.361	15,517,650
2024-09-02	40.500	41.250	39.500	41.000	38.196	26,363,230
2024-08-30	40.500	41.250	40.250	40.250	37.498	86,712,227
2024-08-29	40.500	41.000	39.750	40.250	37.498	10,617,790
2024-08-28	42.000	42.000	40.500	41.000	38.196	15,275,700
2024-08-27	41.500	42.500	41.000	42.250	39.361	12,328,650
2024-08-26	40.250	42.250	40.250	41.250	38.429	19,503,820
2024-08-23	39.750	40.500	39.250	40.250	37.498	8,001,080
2024-08-22	40.250	40.500	39.750	39.750	37.032	3,699,398
2024-08-21	40.000	40.500	39.750	40.000	37.265	4,977,356
2024-08-20	39.250	40.750	39.000	40.000	37.265	15,518,990
2024-08-19	36.750	39.500	36.500	39.000	36.333	14,623,050
2024-08-16	36.750	37.000	35.750	36.250	33.771	8,848,164
2024-08-15	37.500	37.500	36.000	36.500	34.004	10,468,390
2024-08-14	37.500	38.250	36.750	37.500	34.936	13,804,110
2024-08-13	39.250	39.250	37.250	37.500	34.936	24,299,100
2024-08-09	41.500	41.750	40.000	40.250	37.498	10,899,500
2024-08-08	40.250	41.500	40.250	41.250	38.429	7,528,509
2024-08-07	41.250	41.500	40.250	40.500	37.731	6,766,584
2024-08-06	40.750	42.000	40.000	41.000	38.196	14,540,700
2024-08-05	40.000	41.250	39.500	40.250	37.498	15,882,720
2024-08-02	40.500	41.000	40.250	40.750	37.963	8,108,883
2024-08-01	39.750	41.250	39.500	41.000	38.196	16,932,961
2024-07-31	38.750	40.500	38.750	39.750	37.032	14,087,470
2024-07-30	38.500	39.000	37.750	38.500	35.867	7,760,346
2024-07-26	38.000	39.000	37.500	38.750	36.100	6,723,333

← NewerPage 9 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.