G J Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.270	0.290	0.270	0.290	0.290	5,710,900
2023-05-08	0.270	0.280	0.270	0.270	0.270	4,006,000
2023-05-03	0.270	0.270	0.250	0.260	0.260	10,663,300
2023-05-02	0.280	0.280	0.260	0.260	0.260	4,835,000
2023-04-28	0.280	0.280	0.270	0.270	0.270	5,969,950
2023-04-27	0.280	0.280	0.270	0.280	0.280	1,489,110
2023-04-26	0.280	0.280	0.270	0.270	0.270	1,299,901
2023-04-25	0.280	0.290	0.280	0.290	0.290	3,837,510
2023-04-24	0.290	0.290	0.280	0.280	0.280	11,137,400
2023-04-21	0.290	0.290	0.280	0.280	0.280	2,261,400
2023-04-20	0.280	0.290	0.280	0.290	0.290	4,454,800
2023-04-19	0.290	0.300	0.280	0.280	0.280	2,420,600
2023-04-18	0.300	0.300	0.290	0.290	0.290	785,200
2023-04-17	0.300	0.300	0.280	0.300	0.300	6,642,100
2023-04-12	0.300	0.300	0.290	0.300	0.300	436,602
2023-04-11	0.300	0.300	0.290	0.300	0.300	363,900
2023-04-10	0.290	0.300	0.290	0.300	0.300	3,067,700
2023-04-07	0.290	0.300	0.290	0.290	0.290	5,338,200
2023-04-05	0.300	0.300	0.290	0.290	0.290	427,200
2023-04-04	0.300	0.300	0.290	0.290	0.290	657,000
2023-04-03	0.300	0.300	0.290	0.290	0.290	2,276,200
2023-03-31	0.300	0.300	0.300	0.300	0.300	1,674,100
2023-03-30	0.310	0.310	0.300	0.300	0.300	3,725,401
2023-03-29	0.310	0.310	0.300	0.300	0.300	2,525,401
2023-03-28	0.300	0.310	0.290	0.300	0.300	19,428,410
2023-03-27	0.300	0.300	0.290	0.290	0.290	1,956,001
2023-03-24	0.300	0.300	0.290	0.300	0.300	173,101
2023-03-23	0.300	0.300	0.290	0.290	0.290	1,888,400
2023-03-22	0.290	0.300	0.290	0.300	0.300	4,798,414
2023-03-21	0.290	0.300	0.290	0.300	0.300	2,447,301
2023-03-20	0.300	0.300	0.290	0.290	0.290	4,531,302
2023-03-17	0.300	0.310	0.290	0.290	0.290	8,369,101
2023-03-16	0.290	0.300	0.280	0.300	0.300	7,350,530
2023-03-15	0.290	0.300	0.290	0.290	0.290	1,947,261
2023-03-14	0.290	0.300	0.280	0.280	0.280	14,268,300
2023-03-13	0.300	0.310	0.290	0.290	0.290	15,045,900
2023-03-10	0.310	0.320	0.300	0.310	0.310	4,249,800
2023-03-09	0.310	0.320	0.310	0.310	0.310	11,022,470
2023-03-08	0.310	0.320	0.300	0.310	0.310	5,035,729
2023-03-07	0.300	0.310	0.300	0.310	0.310	13,520,330
2023-03-03	0.280	0.300	0.280	0.290	0.290	16,139,090
2023-03-02	0.310	0.310	0.280	0.290	0.290	22,422,811
2023-03-01	0.310	0.320	0.300	0.300	0.300	7,269,212
2023-02-28	0.310	0.320	0.310	0.310	0.310	2,890,167
2023-02-27	0.310	0.320	0.310	0.310	0.310	1,845,702
2023-02-24	0.350	0.350	0.290	0.310	0.310	80,655,023
2023-02-23	0.350	0.360	0.340	0.340	0.340	4,391,260
2023-02-22	0.350	0.350	0.340	0.350	0.350	2,437,732
2023-02-21	0.350	0.360	0.350	0.350	0.350	1,953,221
2023-02-20	0.360	0.360	0.340	0.350	0.350	2,301,311
2023-02-17	0.350	0.360	0.350	0.350	0.350	4,349,711
2023-02-16	0.350	0.350	0.340	0.350	0.350	3,294,807
2023-02-15	0.360	0.360	0.340	0.340	0.340	4,829,961
2023-02-14	0.360	0.360	0.350	0.350	0.350	15,980,190
2023-02-13	0.350	0.360	0.350	0.350	0.350	2,137,400
2023-02-10	0.370	0.370	0.350	0.350	0.350	3,980,000
2023-02-09	0.370	0.370	0.350	0.370	0.370	7,182,810
2023-02-08	0.350	0.370	0.350	0.360	0.360	35,952,832
2023-02-07	0.350	0.360	0.350	0.350	0.350	4,481,900
2023-02-06	0.350	0.360	0.350	0.350	0.350	5,125,582

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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