Global Power Synergy PCL historical data
| 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 21 · 1,214 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.