G Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.640	1.650	1.590	1.600	1.600	722,100
2022-05-10	1.600	1.640	1.570	1.640	1.640	561,700
2022-05-09	1.650	1.660	1.600	1.620	1.620	992,200
2022-05-06	1.600	1.700	1.600	1.670	1.670	591,700
2022-05-05	1.690	1.730	1.690	1.700	1.700	578,900
2022-05-03	1.760	1.760	1.670	1.690	1.690	4,017,200
2022-04-29	1.870	1.880	1.720	1.750	1.750	8,546,200
2022-04-28	1.850	1.890	1.830	1.890	1.890	2,417,300
2022-04-27	1.870	1.870	1.830	1.850	1.850	1,008,000
2022-04-26	1.900	1.900	1.870	1.870	1.870	1,267,400
2022-04-25	1.930	1.930	1.900	1.910	1.910	923,700
2022-04-22	1.910	1.940	1.910	1.930	1.930	1,285,200
2022-04-21	1.990	2.000	1.910	1.910	1.910	3,396,000
2022-04-20	2.000	2.000	1.980	1.980	1.980	1,230,500
2022-04-19	1.990	2.040	1.990	2.000	2.000	404,000
2022-04-18	2.000	2.020	1.960	1.990	1.990	407,800
2022-04-12	2.000	2.020	1.960	2.000	2.000	1,722,300
2022-04-11	2.080	2.100	2.000	2.020	2.020	3,241,000
2022-04-08	2.140	2.160	2.080	2.100	2.100	1,058,700
2022-04-07	2.060	2.180	2.060	2.100	2.100	943,500
2022-04-05	2.240	2.260	2.040	2.100	2.100	6,135,500
2022-04-04	2.100	2.320	2.100	2.220	2.220	14,119,300
2022-04-01	2.060	2.140	2.040	2.100	2.100	4,087,800
2022-03-31	2.060	2.100	2.000	2.040	2.040	1,584,000
2022-03-30	2.100	2.100	2.040	2.060	2.060	408,900
2022-03-29	2.040	2.100	2.040	2.060	2.060	594,900
2022-03-28	2.020	2.060	2.000	2.020	2.020	637,200
2022-03-25	2.060	2.060	2.000	2.020	2.020	2,435,700
2022-03-24	2.040	2.120	2.040	2.040	2.040	1,705,902
2022-03-23	2.100	2.120	2.000	2.040	2.040	2,166,734
2022-03-22	2.140	2.160	2.100	2.120	2.120	1,070,200
2022-03-21	2.160	2.180	2.140	2.160	2.160	973,700
2022-03-18	2.240	2.240	2.160	2.160	2.160	2,324,400
2022-03-17	2.140	2.300	2.100	2.240	2.240	2,583,800
2022-03-16	2.160	2.160	2.100	2.100	2.100	459,100
2022-03-15	2.160	2.160	2.080	2.100	2.100	1,516,200
2022-03-14	2.100	2.180	2.100	2.140	2.140	1,259,000
2022-03-11	2.080	2.180	2.060	2.160	2.160	2,380,300
2022-03-10	2.260	2.260	2.140	2.140	2.040	3,445,500
2022-03-09	2.160	2.240	2.160	2.220	2.116	805,800
2022-03-08	2.300	2.340	2.100	2.160	2.059	4,620,400
2022-03-07	2.360	2.480	2.280	2.300	2.193	13,660,600
2022-03-04	2.260	2.420	2.240	2.300	2.193	6,545,700
2022-03-03	2.360	2.360	2.280	2.280	2.174	1,223,200
2022-03-02	2.320	2.360	2.300	2.300	2.193	1,547,600
2022-03-01	2.340	2.380	2.260	2.320	2.212	7,511,900
2022-02-28	2.400	2.420	2.320	2.320	2.212	9,960,400
2022-02-25	2.140	2.360	2.140	2.320	2.212	11,262,700
2022-02-24	2.400	2.400	2.120	2.120	2.021	5,740,900
2022-02-23	2.380	2.420	2.340	2.360	2.250	1,773,400
2022-02-22	2.400	2.460	2.360	2.380	2.269	4,280,000
2022-02-21	2.580	2.740	2.380	2.380	2.269	42,651,398
2022-02-18	2.560	2.600	2.500	2.580	2.459	7,919,800
2022-02-17	2.380	2.560	2.380	2.560	2.440	6,414,200
2022-02-15	2.300	2.440	2.300	2.380	2.269	1,621,100
2022-02-14	2.380	2.400	2.300	2.320	2.212	1,402,300
2022-02-11	2.440	2.440	2.360	2.400	2.288	1,745,600
2022-02-10	2.420	2.460	2.360	2.400	2.288	3,413,900
2022-02-09	2.400	2.500	2.400	2.440	2.326	2,359,600
2022-02-08	2.420	2.420	2.380	2.420	2.307	1,145,300

← NewerPage 19 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.