G Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1.750 | 1.750 | 1.700 | 1.710 | 1.630 | 505,600 |
| 2021-11-08 | 1.780 | 1.780 | 1.750 | 1.750 | 1.668 | 230,400 |
| 2021-11-05 | 1.740 | 1.780 | 1.740 | 1.760 | 1.678 | 387,800 |
| 2021-11-04 | 1.750 | 1.750 | 1.690 | 1.730 | 1.649 | 396,800 |
| 2021-11-03 | 1.760 | 1.780 | 1.730 | 1.740 | 1.659 | 823,300 |
| 2021-11-02 | 1.800 | 1.800 | 1.760 | 1.760 | 1.678 | 438,900 |
| 2021-11-01 | 1.820 | 1.830 | 1.790 | 1.800 | 1.716 | 205,200 |
| 2021-10-29 | 1.800 | 1.830 | 1.800 | 1.820 | 1.735 | 176,300 |
| 2021-10-28 | 1.860 | 1.860 | 1.800 | 1.800 | 1.716 | 787,200 |
| 2021-10-27 | 1.850 | 1.860 | 1.840 | 1.840 | 1.754 | 343,700 |
| 2021-10-26 | 1.840 | 1.880 | 1.840 | 1.840 | 1.754 | 653,600 |
| 2021-10-25 | 1.860 | 1.890 | 1.830 | 1.840 | 1.754 | 519,000 |
| 2021-10-21 | 1.900 | 1.900 | 1.860 | 1.860 | 1.773 | 941,300 |
| 2021-10-20 | 1.880 | 1.930 | 1.880 | 1.900 | 1.811 | 623,800 |
| 2021-10-19 | 1.900 | 1.900 | 1.880 | 1.880 | 1.792 | 273,600 |
| 2021-10-18 | 1.900 | 1.900 | 1.870 | 1.890 | 1.802 | 180,400 |
| 2021-10-15 | 1.890 | 1.900 | 1.870 | 1.890 | 1.802 | 357,600 |
| 2021-10-14 | 1.910 | 1.910 | 1.880 | 1.890 | 1.802 | 700,500 |
← NewerPage 21 of 21 · 1,218 trading days
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.