G J Steel Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.570	0.580	0.560	0.570	0.570	103,800,492
2022-02-04	0.570	0.580	0.560	0.570	0.570	313,453,500
2022-02-03	0.580	0.580	0.570	0.580	0.580	28,807,199
2022-02-02	0.580	0.580	0.570	0.570	0.570	29,238,400
2022-02-01	0.570	0.580	0.570	0.570	0.570	127,627,797
2022-01-31	0.570	0.570	0.560	0.560	0.560	41,264,898
2022-01-28	0.570	0.580	0.560	0.570	0.570	161,647,594
2022-01-27	0.580	0.580	0.560	0.570	0.570	523,806,594
2022-01-26	0.570	0.580	0.570	0.580	0.580	34,204,398
2022-01-25	0.570	0.590	0.570	0.570	0.570	103,752,703
2022-01-24	0.580	0.590	0.570	0.570	0.570	377,907,812
2022-01-21	0.650	0.650	0.560	0.570	0.570	1,499,534,100
2022-01-20	0.670	0.680	0.650	0.650	0.650	217,964,891
2022-01-19	0.640	0.680	0.640	0.660	0.660	255,939,906
2022-01-18	0.650	0.660	0.630	0.650	0.650	311,323,406
2022-01-17	0.620	0.670	0.620	0.650	0.650	492,108,469
2022-01-14	0.640	0.650	0.620	0.620	0.620	393,547,188
2022-01-13	0.610	0.650	0.600	0.640	0.640	677,966,375
2022-01-12	0.600	0.610	0.590	0.600	0.600	298,643,000
2022-01-11	0.590	0.610	0.580	0.600	0.600	457,095,094
2022-01-10	0.570	0.600	0.570	0.590	0.590	424,736,812
2022-01-07	0.570	0.580	0.550	0.560	0.560	323,420,594
2022-01-06	0.540	0.580	0.530	0.580	0.580	981,476,875
2022-01-05	0.550	0.560	0.530	0.540	0.540	438,864,812
2022-01-04	0.500	0.560	0.490	0.560	0.560	601,997,938
2021-12-30	0.490	0.500	0.490	0.490	0.490	23,946,801
2021-12-29	0.500	0.500	0.480	0.490	0.490	83,316,703
2021-12-28	0.510	0.510	0.490	0.490	0.490	112,517,398
2021-12-27	0.500	0.510	0.490	0.500	0.500	105,527,102
2021-12-24	0.490	0.500	0.470	0.500	0.500	150,476,703
2021-12-23	0.500	0.500	0.490	0.490	0.490	14,431,900
2021-12-22	0.500	0.510	0.490	0.500	0.500	81,254,305
2021-12-21	0.510	0.510	0.490	0.500	0.500	59,350,398
2021-12-20	0.510	0.520	0.480	0.500	0.500	223,287,016
2021-12-17	0.520	0.520	0.500	0.510	0.510	65,333,199
2021-12-16	0.520	0.530	0.480	0.510	0.510	645,115,625
2021-12-15	0.570	0.580	0.530	0.530	0.530	749,728,625
2021-12-14	0.530	0.560	0.530	0.560	0.560	720,289,188
2021-12-13	0.520	0.530	0.510	0.520	0.520	138,146,500
2021-12-09	0.520	0.530	0.510	0.520	0.520	134,589,203
2021-12-08	0.510	0.530	0.510	0.510	0.510	130,970,703
2021-12-07	0.500	0.520	0.490	0.510	0.510	209,720,703
2021-12-03	0.500	0.500	0.490	0.500	0.500	48,440,699
2021-12-02	0.490	0.510	0.490	0.500	0.500	145,827,906
2021-12-01	0.500	0.500	0.480	0.490	0.490	255,334,594
2021-11-30	0.500	0.520	0.490	0.500	0.500	412,122,875
2021-11-29	0.480	0.500	0.470	0.500	0.500	213,250,500
2021-11-26	0.460	0.500	0.450	0.480	0.480	866,668,438
2021-11-25	0.450	0.460	0.450	0.460	0.460	51,621,199
2021-11-24	0.430	0.460	0.420	0.450	0.450	464,653,781
2021-11-23	0.440	0.440	0.420	0.430	0.430	90,186,398
2021-11-22	0.430	0.440	0.420	0.430	0.430	114,076,000
2021-11-19	0.430	0.440	0.410	0.430	0.430	270,052,906
2021-11-18	0.380	0.440	0.380	0.430	0.430	667,770,500
2021-11-17	0.380	0.400	0.370	0.390	0.390	113,669,797
2021-11-16	0.380	0.390	0.370	0.380	0.380	45,993,398
2021-11-15	0.380	0.390	0.370	0.380	0.380	57,599,102
2021-11-12	0.390	0.390	0.380	0.380	0.380	37,940,500
2021-11-11	0.390	0.400	0.380	0.380	0.380	256,673,203
2021-11-10	0.370	0.380	0.360	0.380	0.380	40,150,898

← NewerPage 20 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.