Global Power Synergy Public Company Limited (GPSC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 40.25 | 40.25 | 39.00 | 39.75 | 39.75 | 10,797,600 |
| 27 Jun 2024 | 40.25 | 40.75 | 40.00 | 40.25 | 40.25 | 6,250,000 |
| 26 Jun 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 25 Jun 2024 | 42.00 | 42.50 | 41.50 | 41.75 | 41.75 | 8,055,600 |
| 24 Jun 2024 | 41.50 | 42.75 | 41.50 | 42.00 | 42.00 | 7,869,700 |
| 21 Jun 2024 | 39.75 | 42.75 | 39.75 | 41.75 | 41.75 | 17,257,000 |
| 20 Jun 2024 | 40.50 | 40.50 | 39.50 | 39.75 | 39.75 | 11,309,800 |
| 19 Jun 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 18 Jun 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 17 Jun 2024 | 40.50 | 40.75 | 39.00 | 39.75 | 39.75 | 9,959,800 |
| 14 Jun 2024 | 42.50 | 42.50 | 39.75 | 40.00 | 40.00 | 21,016,000 |
| 13 Jun 2024 | 43.75 | 44.00 | 42.50 | 42.50 | 42.50 | 6,256,800 |
| 12 Jun 2024 | 44.00 | 44.25 | 42.75 | 43.50 | 43.50 | 5,309,700 |
| 11 Jun 2024 | 43.25 | 44.50 | 43.00 | 43.50 | 43.50 | 7,521,200 |
| 10 Jun 2024 | 43.75 | 44.00 | 42.50 | 43.25 | 43.25 | 8,909,000 |
| 07 Jun 2024 | 43.75 | 44.50 | 43.25 | 44.25 | 44.25 | 6,462,600 |
| 06 Jun 2024 | 45.00 | 45.00 | 43.25 | 43.75 | 43.75 | 8,078,600 |
| 05 Jun 2024 | 45.25 | 45.75 | 44.25 | 44.75 | 44.75 | 7,049,800 |
| 04 Jun 2024 | 47.50 | 47.50 | 45.00 | 45.00 | 45.00 | 8,399,200 |
| 31 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 30 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 29 May 2024 | 47.50 | 47.75 | 47.00 | 47.00 | 47.00 | 3,752,600 |
| 28 May 2024 | 48.50 | 48.50 | 47.50 | 47.75 | 47.75 | 3,856,200 |
| 27 May 2024 | 47.75 | 48.75 | 47.50 | 48.50 | 48.50 | 6,640,600 |
| 24 May 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 23 May 2024 | 48.00 | 48.25 | 46.50 | 48.25 | 48.25 | 10,577,200 |
| 21 May 2024 | 49.50 | 49.50 | 48.00 | 48.25 | 48.25 | 7,583,300 |
| 20 May 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 17 May 2024 | 50.50 | 50.75 | 49.50 | 50.25 | 50.25 | 5,221,100 |
| 16 May 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 15 May 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 14 May 2024 | 49.25 | 50.25 | 49.00 | 49.25 | 49.25 | 2,190,700 |
| 13 May 2024 | 50.25 | 50.50 | 49.25 | 49.25 | 49.25 | 3,666,600 |
| 10 May 2024 | 50.00 | 50.50 | 49.50 | 50.25 | 50.25 | 2,410,500 |
| 09 May 2024 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | 3,400,500 |
| 08 May 2024 | 50.50 | 50.75 | 50.00 | 50.50 | 50.50 | 2,273,700 |
| 07 May 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 03 May 2024 | 48.75 | 50.50 | 48.75 | 49.50 | 49.50 | 5,281,900 |
| 02 May 2024 | 48.75 | 49.00 | 48.25 | 48.75 | 48.75 | 3,375,200 |
| 30 Apr 2024 | 48.75 | 49.25 | 48.50 | 49.00 | 49.00 | 4,855,200 |
| 29 Apr 2024 | 48.00 | 48.75 | 47.75 | 48.75 | 48.75 | 3,333,000 |
| 26 Apr 2024 | 48.50 | 49.00 | 47.50 | 47.75 | 47.75 | 4,228,900 |
| 25 Apr 2024 | 47.75 | 49.00 | 47.25 | 48.75 | 48.75 | 4,686,200 |
| 24 Apr 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 23 Apr 2024 | 48.50 | 49.00 | 48.00 | 48.25 | 48.25 | 6,038,000 |
| 22 Apr 2024 | 47.25 | 48.75 | 47.00 | 48.25 | 48.25 | 11,200,200 |
| 19 Apr 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| 18 Apr 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| 17 Apr 2024 | 51.50 | 51.75 | 49.25 | 49.75 | 49.75 | 13,958,000 |
| 11 Apr 2024 | 54.00 | 54.25 | 52.25 | 52.50 | 52.50 | 8,133,300 |
| 10 Apr 2024 | 54.50 | 55.00 | 54.25 | 54.50 | 54.50 | 3,786,500 |
| 09 Apr 2024 | 52.75 | 54.50 | 52.75 | 54.50 | 54.50 | 5,726,000 |
| 05 Apr 2024 | 52.00 | 53.00 | 52.00 | 52.50 | 52.50 | 2,867,500 |
| 04 Apr 2024 | 52.50 | 52.75 | 51.75 | 52.25 | 52.25 | 2,419,700 |
| 03 Apr 2024 | 52.00 | 52.75 | 51.50 | 52.25 | 52.25 | 3,288,200 |
| 02 Apr 2024 | 52.75 | 52.75 | 51.75 | 52.25 | 52.25 | 3,830,900 |
| 01 Apr 2024 | 53.00 | 53.75 | 52.75 | 52.75 | 52.75 | 4,663,500 |
| 29 Mar 2024 | 52.25 | 53.00 | 51.75 | 52.75 | 52.75 | 4,291,600 |
| 28 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 27 Mar 2024 | 53.75 | 54.00 | 53.00 | 53.00 | 53.00 | 4,856,700 |
| 26 Mar 2024 | 54.00 | 54.00 | 53.25 | 53.75 | 53.75 | 5,324,800 |
| 25 Mar 2024 | 55.00 | 55.25 | 53.75 | 54.00 | 54.00 | 3,071,100 |
| 22 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 21 Mar 2024 | 56.00 | 56.00 | 54.75 | 55.50 | 55.50 | 4,304,100 |
| 20 Mar 2024 | 56.25 | 56.25 | 54.75 | 55.25 | 55.25 | 5,596,600 |
| 19 Mar 2024 | 54.50 | 56.50 | 54.50 | 56.25 | 56.25 | 11,076,600 |
| 18 Mar 2024 | 54.25 | 55.00 | 54.00 | 54.75 | 54.75 | 3,937,900 |
| 15 Mar 2024 | 54.25 | 55.00 | 53.75 | 54.00 | 54.00 | 4,244,300 |
| 14 Mar 2024 | 54.25 | 55.25 | 54.25 | 54.50 | 54.50 | 4,562,900 |
| 13 Mar 2024 | 55.75 | 55.75 | 54.25 | 54.75 | 54.75 | 5,642,400 |
| 12 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 11 Mar 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 7,288,600 |
| 08 Mar 2024 | 53.50 | 55.75 | 53.25 | 55.00 | 55.00 | 13,397,700 |
| 07 Mar 2024 | 52.25 | 53.00 | 52.00 | 52.75 | 52.75 | 4,706,200 |
| 06 Mar 2024 | 51.00 | 52.25 | 51.00 | 51.75 | 51.75 | 2,558,200 |
| 05 Mar 2024 | 50.50 | 51.25 | 50.25 | 51.25 | 51.25 | 3,229,900 |
| 04 Mar 2024 | 51.25 | 51.25 | 50.50 | 50.75 | 50.75 | 3,929,300 |
| 01 Mar 2024 | 51.00 | 52.25 | 51.00 | 51.75 | 51.75 | 5,015,300 |
| 29 Feb 2024 | 52.00 | 52.00 | 49.50 | 51.00 | 51.00 | 11,572,000 |
| 28 Feb 2024 | 52.50 | 52.50 | 51.75 | 52.00 | 52.00 | 5,119,400 |
| 27 Feb 2024 | 53.00 | 53.25 | 51.25 | 52.25 | 52.25 | 6,368,500 |
| 23 Feb 2024 | 52.50 | 53.00 | 52.00 | 53.00 | 53.00 | 3,265,800 |
| 23 Feb 2024 | 0.44 Dividend | |||||
| 22 Feb 2024 | 53.50 | 53.50 | 52.75 | 53.00 | 52.56 | 3,208,800 |
| 21 Feb 2024 | 52.50 | 53.75 | 52.25 | 53.25 | 52.81 | 8,662,700 |
| 20 Feb 2024 | 52.25 | 53.25 | 52.00 | 52.50 | 52.06 | 6,820,100 |
| 19 Feb 2024 | 51.50 | 52.25 | 51.25 | 52.25 | 51.82 | 4,607,800 |
| 16 Feb 2024 | 52.00 | 52.00 | 51.00 | 51.25 | 50.82 | 2,367,100 |
| 15 Feb 2024 | 51.75 | 52.00 | 51.00 | 51.75 | 51.32 | 3,213,200 |
| 14 Feb 2024 | 51.75 | 51.75 | 51.00 | 51.50 | 51.07 | 5,169,400 |
| 13 Feb 2024 | 52.50 | 52.75 | 52.00 | 52.25 | 51.82 | 5,301,000 |
| 12 Feb 2024 | 51.25 | 52.75 | 50.75 | 52.25 | 51.82 | 7,914,800 |
| 09 Feb 2024 | 51.00 | 51.75 | 50.75 | 51.00 | 50.58 | 3,066,300 |
| 08 Feb 2024 | 51.25 | 52.25 | 51.00 | 51.25 | 50.82 | 5,629,000 |
| 07 Feb 2024 | 51.50 | 52.00 | 51.25 | 51.50 | 51.07 | 4,505,200 |
| 06 Feb 2024 | 51.00 | 51.50 | 50.50 | 51.25 | 50.82 | 7,173,600 |
| 05 Feb 2024 | 50.50 | 51.50 | 50.50 | 51.00 | 50.58 | 8,546,700 |
| 02 Feb 2024 | 49.50 | 51.25 | 49.50 | 50.75 | 50.33 | 9,463,200 |
| 01 Feb 2024 | 49.25 | 50.00 | 48.75 | 49.00 | 48.59 | 6,261,900 |
| 31 Jan 2024 | 49.50 | 49.75 | 49.00 | 49.25 | 48.84 | 5,550,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.