G J Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.350	0.360	0.340	0.350	0.350	5,108,800
2023-02-02	0.360	0.360	0.350	0.350	0.350	14,578,890
2023-02-01	0.360	0.360	0.350	0.350	0.350	864,422
2023-01-31	0.350	0.360	0.350	0.350	0.350	2,850,288
2023-01-30	0.360	0.360	0.350	0.350	0.350	2,773,100
2023-01-27	0.350	0.360	0.340	0.350	0.350	4,611,100
2023-01-26	0.350	0.350	0.340	0.350	0.350	7,135,200
2023-01-25	0.350	0.360	0.350	0.350	0.350	4,479,600
2023-01-24	0.360	0.360	0.340	0.350	0.350	19,551,641
2023-01-23	0.360	0.360	0.350	0.350	0.350	3,588,220
2023-01-20	0.370	0.370	0.350	0.360	0.360	6,949,501
2023-01-19	0.350	0.370	0.350	0.360	0.360	4,123,952
2023-01-18	0.370	0.370	0.350	0.350	0.350	12,015,900
2023-01-17	0.360	0.370	0.360	0.370	0.370	2,000,404
2023-01-16	0.360	0.370	0.360	0.360	0.360	6,010,931
2023-01-13	0.370	0.370	0.350	0.360	0.360	9,559,524
2023-01-12	0.350	0.370	0.350	0.370	0.370	20,174,500
2023-01-11	0.350	0.360	0.350	0.350	0.350	4,015,912
2023-01-10	0.350	0.360	0.350	0.350	0.350	2,981,120
2023-01-09	0.350	0.360	0.340	0.340	0.340	7,790,100
2023-01-06	0.350	0.350	0.340	0.350	0.350	1,698,150
2023-01-05	0.350	0.360	0.340	0.340	0.340	5,089,601
2023-01-04	0.350	0.360	0.350	0.350	0.350	7,141,640
2023-01-03	0.350	0.360	0.350	0.350	0.350	5,096,419
2022-12-30	0.340	0.350	0.340	0.350	0.350	4,672,232
2022-12-29	0.350	0.360	0.340	0.340	0.340	6,030,950
2022-12-28	0.350	0.360	0.340	0.340	0.340	6,146,200
2022-12-27	0.350	0.350	0.340	0.350	0.350	997,400
2022-12-26	0.360	0.360	0.340	0.340	0.340	6,580,000
2022-12-23	0.350	0.360	0.350	0.360	0.360	3,627,201
2022-12-22	0.360	0.360	0.350	0.350	0.350	4,208,410
2022-12-21	0.350	0.370	0.350	0.350	0.350	26,288,301
2022-12-20	0.340	0.360	0.340	0.350	0.350	41,038,008
2022-12-19	0.340	0.340	0.330	0.330	0.330	845,201
2022-12-16	0.350	0.350	0.330	0.340	0.340	3,063,900
2022-12-15	0.340	0.350	0.340	0.340	0.340	3,048,400
2022-12-14	0.340	0.350	0.340	0.340	0.340	1,998,502
2022-12-13	0.350	0.350	0.330	0.340	0.340	2,177,901
2022-12-09	0.340	0.340	0.330	0.340	0.340	1,385,400
2022-12-08	0.340	0.350	0.330	0.340	0.340	1,079,600
2022-12-07	0.330	0.350	0.330	0.330	0.330	3,303,137
2022-12-06	0.340	0.350	0.330	0.330	0.330	3,697,379
2022-12-02	0.340	0.350	0.340	0.340	0.340	1,143,505
2022-12-01	0.340	0.350	0.340	0.340	0.340	1,373,600
2022-11-30	0.340	0.350	0.340	0.340	0.340	2,007,700
2022-11-29	0.340	0.350	0.340	0.340	0.340	5,244,600
2022-11-28	0.350	0.350	0.330	0.340	0.340	2,187,170
2022-11-25	0.340	0.350	0.330	0.340	0.340	17,140,721
2022-11-24	0.340	0.340	0.320	0.340	0.340	22,226,199
2022-11-23	0.340	0.350	0.330	0.340	0.340	30,199,119
2022-11-22	0.330	0.350	0.330	0.330	0.330	5,647,813
2022-11-21	0.340	0.350	0.330	0.330	0.330	7,900,599
2022-11-18	0.340	0.350	0.340	0.340	0.340	3,198,500
2022-11-17	0.340	0.350	0.340	0.350	0.350	1,173,201
2022-11-16	0.340	0.350	0.340	0.350	0.350	2,720,806
2022-11-15	0.350	0.350	0.340	0.340	0.340	8,539,801
2022-11-14	0.350	0.350	0.340	0.340	0.340	6,378,901
2022-11-11	0.360	0.370	0.350	0.350	0.350	15,982,390
2022-11-10	0.350	0.360	0.350	0.350	0.350	10,292,200
2022-11-09	0.360	0.370	0.350	0.350	0.350	6,855,339

← NewerPage 16 of 21 · 1,212 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.