G J Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.460	0.470	0.450	0.460	0.460	14,255,700
2022-05-10	0.460	0.470	0.450	0.460	0.460	20,349,000
2022-05-09	0.480	0.480	0.450	0.450	0.450	26,929,000
2022-05-06	0.500	0.500	0.480	0.480	0.480	22,131,900
2022-05-05	0.500	0.520	0.490	0.500	0.500	60,203,699
2022-05-03	0.500	0.530	0.470	0.490	0.490	76,228,797
2022-04-29	0.510	0.520	0.490	0.500	0.500	37,085,199
2022-04-28	0.460	0.520	0.460	0.500	0.500	162,244,609
2022-04-27	0.480	0.480	0.410	0.450	0.450	381,090,219
2022-04-26	0.530	0.530	0.470	0.480	0.480	232,784,188
2022-04-25	0.520	0.540	0.510	0.520	0.520	88,142,797
2022-04-22	0.540	0.550	0.520	0.520	0.520	62,535,801
2022-04-21	0.570	0.570	0.530	0.540	0.540	186,010,000
2022-04-20	0.580	0.590	0.570	0.570	0.570	32,400,100
2022-04-19	0.580	0.590	0.570	0.580	0.580	28,712,000
2022-04-18	0.560	0.590	0.560	0.580	0.580	57,808,102
2022-04-12	0.560	0.570	0.560	0.560	0.560	15,777,700
2022-04-11	0.580	0.580	0.560	0.570	0.570	61,027,000
2022-04-08	0.570	0.590	0.550	0.580	0.580	317,349,406
2022-04-07	0.600	0.600	0.560	0.580	0.580	288,271,281
2022-04-05	0.620	0.630	0.580	0.600	0.600	182,426,500
2022-04-04	0.620	0.630	0.610	0.620	0.620	31,439,199
2022-04-01	0.620	0.620	0.600	0.620	0.620	61,000,199
2022-03-31	0.630	0.640	0.620	0.620	0.620	104,464,398
2022-03-30	0.610	0.640	0.600	0.620	0.620	252,928,500
2022-03-29	0.590	0.620	0.590	0.600	0.600	97,814,398
2022-03-28	0.590	0.600	0.580	0.590	0.590	24,345,301
2022-03-25	0.590	0.600	0.580	0.590	0.590	50,516,500
2022-03-24	0.590	0.600	0.580	0.580	0.580	67,299,688
2022-03-23	0.590	0.600	0.580	0.590	0.590	56,005,230
2022-03-22	0.580	0.610	0.580	0.590	0.590	356,768,062
2022-03-21	0.590	0.590	0.580	0.580	0.580	16,372,900
2022-03-18	0.590	0.590	0.580	0.590	0.590	24,248,699
2022-03-17	0.580	0.590	0.580	0.590	0.590	18,310,500
2022-03-16	0.590	0.590	0.580	0.580	0.580	29,998,699
2022-03-15	0.590	0.600	0.580	0.590	0.590	53,669,898
2022-03-14	0.590	0.600	0.580	0.590	0.590	136,844,406
2022-03-11	0.590	0.600	0.580	0.590	0.590	351,350,344
2022-03-10	0.590	0.600	0.590	0.590	0.590	83,592,305
2022-03-09	0.590	0.610	0.580	0.590	0.590	546,088,812
2022-03-08	0.590	0.600	0.580	0.580	0.580	98,628,703
2022-03-07	0.600	0.600	0.580	0.590	0.590	225,277,500
2022-03-04	0.610	0.610	0.590	0.600	0.600	70,754,703
2022-03-03	0.600	0.610	0.600	0.600	0.600	32,425,600
2022-03-02	0.610	0.610	0.590	0.600	0.600	129,997,102
2022-03-01	0.610	0.620	0.600	0.600	0.600	116,946,305
2022-02-28	0.610	0.610	0.590	0.600	0.600	93,480,398
2022-02-25	0.600	0.610	0.590	0.600	0.600	111,908,203
2022-02-24	0.610	0.610	0.580	0.600	0.600	237,012,406
2022-02-23	0.590	0.690	0.590	0.600	0.600	1,803,924,000
2022-02-22	0.580	0.590	0.580	0.590	0.590	73,835,102
2022-02-21	0.590	0.590	0.580	0.580	0.580	32,165,199
2022-02-18	0.580	0.590	0.580	0.590	0.590	34,965,699
2022-02-17	0.590	0.590	0.580	0.590	0.590	26,901,801
2022-02-15	0.580	0.590	0.580	0.590	0.590	38,323,500
2022-02-14	0.580	0.590	0.570	0.580	0.580	112,645,508
2022-02-11	0.570	0.590	0.570	0.580	0.580	179,450,297
2022-02-10	0.570	0.580	0.560	0.560	0.560	144,857,703
2022-02-09	0.560	0.570	0.560	0.570	0.570	25,375,801
2022-02-08	0.570	0.570	0.560	0.570	0.570	25,245,301

← NewerPage 19 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.