G Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.480	2.480	2.300	2.420	2.307	3,959,300
2022-02-04	2.500	2.500	2.460	2.480	2.364	1,379,700
2022-02-03	2.500	2.500	2.440	2.500	2.383	5,213,100
2022-02-02	2.560	2.560	2.480	2.480	2.364	3,828,100
2022-02-01	2.620	2.660	2.420	2.540	2.421	50,808,801
2022-01-31	2.600	2.660	2.440	2.620	2.498	17,639,600
2022-01-28	2.520	2.660	2.440	2.660	2.536	41,398,199
2022-01-27	2.320	2.580	2.240	2.580	2.459	41,420,500
2022-01-26	2.340	2.360	2.280	2.300	2.193	1,544,300
2022-01-25	2.300	2.360	2.220	2.320	2.212	9,496,400
2022-01-24	2.360	2.400	2.280	2.320	2.212	18,081,100
2022-01-21	2.340	2.400	2.240	2.320	2.212	15,919,400
2022-01-20	2.260	2.340	2.240	2.300	2.193	14,127,500
2022-01-19	2.140	2.300	2.140	2.260	2.154	15,822,500
2022-01-18	2.160	2.160	2.020	2.160	2.059	4,763,500
2022-01-17	2.180	2.200	2.120	2.160	2.059	2,248,000
2022-01-14	2.200	2.200	2.140	2.180	2.078	1,603,200
2022-01-13	2.200	2.200	2.180	2.180	2.078	1,589,500
2022-01-12	2.100	2.220	2.100	2.200	2.097	10,739,000
2022-01-11	2.040	2.140	2.020	2.120	2.021	1,789,000
2022-01-10	2.080	2.080	2.020	2.040	1.945	2,262,000
2022-01-07	2.080	2.120	2.060	2.080	1.983	1,089,100
2022-01-06	2.140	2.140	2.100	2.100	2.002	1,751,500
2022-01-05	2.140	2.200	2.060	2.140	2.040	4,774,400
2022-01-04	2.180	2.260	2.140	2.160	2.059	12,431,200
2021-12-30	2.200	2.280	2.160	2.180	2.078	11,178,900
2021-12-29	2.200	2.220	1.770	2.200	2.097	13,797,800
2021-12-28	2.280	2.300	2.240	2.240	2.135	1,426,100
2021-12-27	2.260	2.300	2.240	2.300	2.193	1,172,100
2021-12-24	2.320	2.320	2.220	2.280	2.174	2,103,800
2021-12-23	2.300	2.340	2.280	2.320	2.212	2,170,100
2021-12-22	2.360	2.400	2.260	2.320	2.212	8,776,300
2021-12-21	2.260	2.380	2.240	2.380	2.269	9,399,100
2021-12-20	2.300	2.300	2.220	2.260	2.154	2,956,700
2021-12-17	2.300	2.360	2.280	2.300	2.193	6,411,300
2021-12-16	2.440	2.440	2.300	2.300	2.193	8,157,000
2021-12-15	2.400	2.460	2.260	2.400	2.288	55,540,102
2021-12-14	2.280	2.400	2.260	2.380	2.269	19,339,100
2021-12-13	2.200	2.480	2.200	2.360	2.250	91,929,203
2021-12-09	1.830	2.120	1.820	2.080	1.983	51,694,301
2021-12-08	1.780	1.830	1.780	1.820	1.735	243,300
2021-12-07	1.790	1.810	1.770	1.780	1.697	525,900
2021-12-03	1.810	1.810	1.780	1.780	1.697	538,100
2021-12-02	1.770	1.840	1.750	1.800	1.716	1,029,100
2021-12-01	1.720	1.770	1.720	1.770	1.687	343,200
2021-11-30	1.780	1.820	1.750	1.750	1.668	948,900
2021-11-29	1.850	1.850	1.780	1.780	1.697	805,300
2021-11-26	1.920	1.920	1.840	1.850	1.764	1,552,800
2021-11-25	1.890	1.900	1.870	1.890	1.802	736,000
2021-11-24	1.880	1.920	1.880	1.890	1.802	517,700
2021-11-23	1.930	1.950	1.870	1.870	1.783	2,543,500
2021-11-22	1.910	1.920	1.890	1.900	1.811	676,500
2021-11-19	1.910	1.930	1.900	1.910	1.821	1,277,000
2021-11-18	1.890	1.930	1.880	1.900	1.811	1,511,200
2021-11-17	1.810	2.020	1.810	1.900	1.811	7,689,700
2021-11-16	1.780	1.830	1.780	1.810	1.725	987,300
2021-11-15	1.770	1.770	1.740	1.770	1.687	769,700
2021-11-12	1.780	1.780	1.740	1.750	1.668	584,800
2021-11-11	1.780	1.780	1.740	1.750	1.668	379,800
2021-11-10	1.710	1.770	1.710	1.750	1.668	324,300

← NewerPage 20 of 21 · 1,218 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.