G J Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.390	0.400	0.390	0.390	0.390	8,230,651
2022-08-09	0.390	0.400	0.390	0.390	0.390	4,138,601
2022-08-08	0.390	0.400	0.390	0.390	0.390	12,939,200
2022-08-05	0.390	0.400	0.380	0.390	0.390	18,465,830
2022-08-04	0.390	0.390	0.370	0.380	0.380	15,722,640
2022-08-03	0.390	0.390	0.370	0.380	0.380	35,871,801
2022-08-02	0.390	0.390	0.380	0.390	0.390	21,533,561
2022-08-01	0.390	0.410	0.390	0.390	0.390	17,308,910
2022-07-27	0.380	0.400	0.370	0.400	0.400	25,115,600
2022-07-26	0.390	0.400	0.370	0.380	0.380	25,414,400
2022-07-25	0.390	0.400	0.380	0.390	0.390	4,352,550
2022-07-22	0.390	0.400	0.390	0.390	0.390	6,087,000
2022-07-21	0.400	0.400	0.380	0.390	0.390	6,647,200
2022-07-20	0.390	0.400	0.390	0.390	0.390	11,904,730
2022-07-19	0.400	0.400	0.380	0.380	0.380	10,032,000
2022-07-18	0.390	0.400	0.380	0.390	0.390	11,681,080
2022-07-15	0.400	0.400	0.380	0.390	0.390	20,761,859
2022-07-14	0.410	0.410	0.390	0.390	0.390	9,923,450
2022-07-12	0.400	0.410	0.400	0.410	0.410	5,577,601
2022-07-11	0.400	0.410	0.400	0.400	0.400	4,615,399
2022-07-08	0.400	0.410	0.390	0.400	0.400	16,784,061
2022-07-07	0.410	0.410	0.400	0.400	0.400	3,107,500
2022-07-06	0.400	0.410	0.390	0.400	0.400	28,599,510
2022-07-05	0.410	0.410	0.390	0.400	0.400	27,654,900
2022-07-04	0.410	0.420	0.400	0.400	0.400	14,634,200
2022-07-01	0.410	0.420	0.410	0.410	0.410	23,004,029
2022-06-30	0.420	0.420	0.400	0.420	0.420	28,960,900
2022-06-29	0.420	0.430	0.410	0.410	0.410	8,578,101
2022-06-28	0.420	0.430	0.410	0.420	0.420	12,256,640
2022-06-27	0.430	0.430	0.420	0.420	0.420	26,378,699
2022-06-24	0.410	0.430	0.400	0.430	0.430	64,240,953
2022-06-23	0.410	0.420	0.400	0.400	0.400	24,480,340
2022-06-22	0.420	0.430	0.400	0.410	0.410	27,740,020
2022-06-21	0.410	0.430	0.400	0.420	0.420	45,733,102
2022-06-20	0.410	0.410	0.400	0.400	0.400	15,018,500
2022-06-17	0.400	0.420	0.400	0.410	0.410	37,680,000
2022-06-16	0.430	0.430	0.400	0.400	0.400	44,105,141
2022-06-15	0.420	0.430	0.410	0.420	0.420	17,538,430
2022-06-14	0.420	0.430	0.410	0.420	0.420	30,451,711
2022-06-13	0.440	0.440	0.410	0.420	0.420	86,833,125
2022-06-10	0.460	0.460	0.450	0.450	0.450	18,480,150
2022-06-09	0.460	0.470	0.460	0.460	0.460	11,422,900
2022-06-08	0.470	0.480	0.470	0.470	0.470	12,475,940
2022-06-07	0.500	0.500	0.470	0.470	0.470	97,074,070
2022-06-06	0.490	0.500	0.480	0.490	0.490	56,120,008
2022-06-02	0.490	0.490	0.470	0.490	0.490	68,836,352
2022-06-01	0.460	0.490	0.450	0.490	0.490	108,044,203
2022-05-31	0.460	0.470	0.450	0.460	0.460	34,477,141
2022-05-30	0.470	0.470	0.450	0.460	0.460	85,620,680
2022-05-27	0.470	0.500	0.450	0.460	0.460	778,574,812
2022-05-26	0.440	0.470	0.420	0.450	0.450	272,832,375
2022-05-25	0.480	0.480	0.430	0.430	0.430	152,364,406
2022-05-24	0.440	0.480	0.440	0.470	0.470	179,727,594
2022-05-23	0.420	0.450	0.420	0.440	0.440	95,991,250
2022-05-20	0.410	0.430	0.410	0.410	0.410	27,796,301
2022-05-19	0.410	0.430	0.400	0.410	0.410	63,784,398
2022-05-18	0.410	0.420	0.400	0.410	0.410	31,581,100
2022-05-17	0.430	0.440	0.400	0.410	0.410	180,982,891
2022-05-13	0.430	0.430	0.400	0.420	0.420	62,916,199
2022-05-12	0.450	0.480	0.420	0.420	0.420	78,204,203

← NewerPage 18 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.