Global Power Synergy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	50.250	50.750	49.750	50.500	50.500	8,211,400
2026-10-14	50.250	51.000	50.250	50.750	50.750	7,096,200
2026-10-12	51.000	51.250	50.500	50.500	50.500	9,370,000
2026-10-09	49.250	51.500	49.250	50.750	50.750	20,666,627
2026-10-08	49.750	50.000	48.750	48.750	48.750	11,336,480
2026-10-07	48.250	50.000	48.000	49.750	49.750	11,891,283
2026-10-06	49.250	49.500	48.250	48.500	48.500	6,622,820
2026-10-05	48.750	49.250	48.250	49.000	49.000	9,144,783
2026-10-02	48.000	48.750	47.500	48.500	48.500	6,829,972
2026-10-01	46.750	48.250	46.750	47.500	47.500	12,839,699
2026-09-30	48.750	49.000	46.250	46.500	46.500	18,485,600
2026-09-29	49.000	49.000	48.250	48.500	48.500	8,443,300
2026-09-28	48.500	49.000	48.250	49.000	49.000	6,172,100
2026-09-25	48.500	49.250	48.500	48.750	48.750	6,013,235
2026-09-24	48.750	49.000	48.250	48.500	48.500	5,804,815
2026-09-23	48.750	49.250	48.500	49.250	49.250	7,487,482
2026-09-22	48.500	49.750	48.500	48.750	48.750	17,319,266
2026-09-21	48.500	48.750	47.750	48.250	48.250	10,621,760
2026-09-18	48.750	48.750	47.750	48.250	48.250	7,552,643
2026-09-17	48.250	48.750	47.500	48.250	48.250	8,339,706
2026-09-16	48.500	48.500	47.250	48.000	48.000	8,736,721
2026-09-15	48.750	49.250	48.250	48.250	48.250	7,617,163
2026-09-14	49.000	49.250	48.250	48.750	48.750	7,344,833
2026-09-11	50.000	50.000	49.250	49.750	49.750	8,117,778
2026-09-10	51.250	51.500	50.000	50.250	50.250	11,205,740
2026-09-09	50.500	52.000	50.000	51.250	51.250	18,348,549
2026-09-08	50.000	50.750	49.750	50.250	50.250	7,609,068
2026-09-07	50.250	50.750	50.000	50.250	50.250	3,334,587
2026-09-04	50.250	50.500	49.500	50.250	50.250	6,658,934
2026-09-03	51.750	51.750	49.250	49.750	49.750	11,241,932
2026-09-02	50.500	51.250	50.500	50.750	50.750	6,797,074
2026-09-01	52.750	53.250	51.000	51.250	51.250	13,733,795
2026-08-31	53.500	54.000	52.750	53.000	53.000	6,688,769
2026-08-28	52.750	53.750	52.750	53.750	53.750	7,535,699
2026-08-27	54.250	54.500	53.250	53.500	53.500	8,373,858
2026-08-26	52.750	54.500	52.750	54.250	54.250	21,302,582
2026-08-25	51.500	53.000	51.000	52.000	52.000	20,622,008
2026-08-24	50.500	51.250	49.750	50.500	50.500	9,614,989
2026-08-21	49.250	51.250	49.250	50.500	50.500	12,996,682
2026-08-20	49.750	50.250	49.000	49.250	49.250	5,561,716
2026-08-19	49.500	50.250	49.500	49.750	49.750	7,223,127
2026-08-18	49.750	50.750	49.750	50.250	49.700	8,158,727
2026-08-17	48.250	50.500	48.250	49.500	48.958	12,742,179
2026-08-14	49.750	49.750	48.250	48.250	47.722	16,559,332
2026-08-13	49.500	50.000	49.000	50.000	49.453	7,527,877
2026-08-11	50.000	50.500	49.250	49.250	48.711	6,856,614
2026-08-10	49.750	50.500	49.250	50.500	49.947	7,438,193
2026-08-07	51.000	51.500	49.500	49.750	49.206	13,563,031
2026-08-06	51.500	52.250	51.250	51.250	50.689	11,175,676
2026-08-05	53.000	53.500	51.250	51.750	51.184	13,843,531
2026-08-04	52.000	52.250	51.250	52.250	51.678	7,855,997
2026-08-03	52.500	52.500	51.500	52.000	51.431	7,976,311
2026-07-31	52.500	52.500	51.250	51.750	51.184	18,880,943
2026-07-30	53.250	53.750	51.500	52.250	51.678	12,324,206
2026-07-27	54.750	55.000	53.500	54.000	53.409	9,784,944
2026-07-24	52.500	55.000	52.250	54.500	53.904	14,580,714
2026-07-23	54.500	54.500	52.500	53.750	53.162	13,684,216
2026-07-22	54.250	54.500	53.500	54.500	53.904	8,764,914
2026-07-21	54.500	55.250	54.000	54.250	53.656	8,271,007
2026-07-20	54.750	55.750	54.250	54.500	53.904	11,513,468

Page 1 of 1 · 60 trading days

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.