G Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.060	1.070	1.040	1.050	1.050	2,316,454
2022-08-09	1.050	1.060	1.040	1.060	1.060	1,623,506
2022-08-08	1.060	1.060	1.040	1.040	1.040	2,551,700
2022-08-05	1.060	1.070	1.040	1.060	1.060	2,500,202
2022-08-04	1.030	1.060	1.030	1.050	1.050	4,472,546
2022-08-03	1.070	1.080	1.030	1.040	1.040	4,350,770
2022-08-02	1.080	1.110	1.060	1.060	1.060	2,674,501
2022-08-01	1.070	1.080	1.050	1.070	1.070	4,697,992
2022-07-27	1.090	1.090	1.060	1.080	1.080	4,729,267
2022-07-26	1.130	1.130	1.080	1.090	1.090	2,286,400
2022-07-25	1.120	1.160	1.100	1.120	1.120	2,994,100
2022-07-22	1.130	1.150	1.120	1.140	1.140	653,700
2022-07-21	1.130	1.150	1.110	1.130	1.130	1,548,201
2022-07-20	1.130	1.150	1.120	1.130	1.130	1,235,200
2022-07-19	1.100	1.190	1.100	1.130	1.130	4,391,815
2022-07-18	1.100	1.110	1.090	1.100	1.100	983,300
2022-07-15	1.120	1.140	1.070	1.090	1.090	3,912,900
2022-07-14	1.170	1.170	1.100	1.120	1.120	3,823,600
2022-07-12	1.160	1.220	1.140	1.170	1.170	9,153,014
2022-07-11	1.060	1.330	1.060	1.180	1.180	31,784,100
2022-07-08	1.120	1.120	1.070	1.080	1.080	1,411,100
2022-07-07	1.070	1.130	1.070	1.110	1.110	2,255,300
2022-07-06	1.050	1.080	1.030	1.070	1.070	2,400,510
2022-07-05	1.080	1.090	1.040	1.050	1.050	2,706,122
2022-07-04	1.160	1.160	1.070	1.080	1.080	5,978,952
2022-07-01	1.150	1.170	1.150	1.170	1.170	1,240,205
2022-06-30	1.200	1.200	1.140	1.150	1.150	5,953,929
2022-06-29	1.220	1.270	1.190	1.200	1.200	6,423,033
2022-06-28	1.200	1.240	1.200	1.200	1.200	1,629,578
2022-06-27	1.180	1.220	1.180	1.200	1.200	2,319,628
2022-06-24	1.170	1.190	1.160	1.180	1.180	818,400
2022-06-23	1.200	1.220	1.150	1.170	1.170	7,290,740
2022-06-22	1.250	1.250	1.210	1.220	1.220	2,263,617
2022-06-21	1.270	1.290	1.240	1.240	1.240	3,946,211
2022-06-20	1.290	1.290	1.260	1.270	1.270	915,700
2022-06-17	1.250	1.300	1.230	1.290	1.290	2,371,110
2022-06-16	1.330	1.340	1.250	1.250	1.250	3,786,160
2022-06-15	1.310	1.330	1.300	1.300	1.300	1,242,933
2022-06-14	1.350	1.350	1.290	1.310	1.310	4,408,966
2022-06-13	1.390	1.390	1.340	1.350	1.350	6,550,931
2022-06-10	1.420	1.420	1.390	1.390	1.390	6,396,807
2022-06-09	1.400	1.440	1.400	1.420	1.420	4,625,424
2022-06-08	1.400	1.420	1.390	1.400	1.400	3,486,200
2022-06-07	1.420	1.440	1.390	1.390	1.390	7,372,344
2022-06-06	1.420	1.450	1.400	1.440	1.440	4,621,500
2022-06-02	1.520	1.540	1.410	1.420	1.420	22,592,221
2022-06-01	1.580	1.600	1.550	1.550	1.550	15,947,480
2022-05-31	1.480	1.600	1.470	1.580	1.580	37,344,406
2022-05-30	1.380	1.560	1.380	1.480	1.480	56,394,969
2022-05-27	1.400	1.400	1.350	1.370	1.370	5,895,818
2022-05-26	1.420	1.440	1.390	1.400	1.400	2,344,928
2022-05-25	1.420	1.450	1.410	1.420	1.420	1,530,016
2022-05-24	1.450	1.480	1.410	1.410	1.410	4,405,050
2022-05-23	1.400	1.620	1.390	1.430	1.430	15,365,640
2022-05-20	1.400	1.440	1.390	1.390	1.390	2,652,800
2022-05-19	1.360	1.450	1.340	1.400	1.400	4,338,700
2022-05-18	1.480	1.500	1.360	1.380	1.380	11,387,600
2022-05-17	1.510	1.540	1.480	1.480	1.480	2,331,900
2022-05-13	1.600	1.600	1.490	1.500	1.500	1,686,300
2022-05-12	1.600	1.630	1.560	1.580	1.580	539,300

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-11	0.1000 THB
2021-03-12	0.0500 THB
2020-02-14	0.1000 THB
2019-08-26	0.0700 THB
2019-02-13	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.