Global Connections PCL (BKK:GC)
Thailand · Delayed Price · Currency is THB 4.480
+0.080 (1.82%)
At close: Mar 23, 2026
Global Connections PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.40 | 4.56 | 4.40 | 4.46 | - | 1.36% | 346,264 |
| Mar 20, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 136,279 |
| Mar 19, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | - | 243,911 |
| Mar 18, 2026 | 4.44 | 4.48 | 4.40 | 4.42 | 4.42 | -1.34% | 198,632 |
| Mar 17, 2026 | 4.48 | 4.50 | 4.36 | 4.48 | 4.48 | - | 426,994 |
| Mar 16, 2026 | 4.50 | 4.54 | 4.46 | 4.48 | 4.48 | 1.36% | 261,935 |
| Mar 13, 2026 | 4.46 | 4.46 | 4.40 | 4.42 | 4.42 | - | 95,017 |
| Mar 12, 2026 | 4.42 | 4.46 | 4.40 | 4.42 | 4.42 | 0.45% | 98,269 |
| Mar 11, 2026 | 4.38 | 4.42 | 4.36 | 4.40 | 4.40 | 0.92% | 43,071 |
| Mar 10, 2026 | 4.32 | 4.40 | 4.32 | 4.36 | 4.36 | 0.93% | 43,197 |
| Mar 9, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | - | 102,349 |
| Mar 6, 2026 | 4.30 | 4.34 | 4.28 | 4.32 | 4.32 | 0.47% | 149,080 |
| Mar 5, 2026 | 4.28 | 4.40 | 4.26 | 4.30 | 4.30 | 0.94% | 236,319 |
| Mar 4, 2026 | 4.42 | 4.42 | 4.18 | 4.26 | 4.26 | -4.05% | 791,502 |
| Mar 2, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -0.89% | 328,832 |
| Feb 27, 2026 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | - | 635,257 |
| Feb 26, 2026 | 4.46 | 4.54 | 4.46 | 4.48 | 4.48 | 0.45% | 276,627 |
| Feb 25, 2026 | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | 0.90% | 230,102 |
| Feb 24, 2026 | 4.42 | 4.42 | 4.38 | 4.42 | 4.42 | - | 158,420 |
| Feb 23, 2026 | 4.44 | 4.48 | 4.42 | 4.42 | 4.42 | -0.90% | 426,962 |
| Feb 20, 2026 | 4.40 | 4.48 | 4.36 | 4.46 | 4.46 | 2.29% | 691,882 |
| Feb 19, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.93% | 206,970 |
| Feb 18, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | 4.32 | 0.93% | 64,971 |
| Feb 17, 2026 | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | - | 120,957 |
| Feb 16, 2026 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 2.39% | 79,446 |
| Feb 13, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 176,640 |
| Feb 12, 2026 | 4.06 | 4.12 | 4.06 | 4.10 | 4.10 | 0.99% | 215,339 |
| Feb 11, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | 0.50% | 182,745 |
| Feb 10, 2026 | 4.04 | 4.08 | 4.04 | 4.04 | 4.04 | - | 216,660 |
| Feb 9, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | - | 154,100 |
| Feb 6, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 116,040 |
| Feb 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 219,600 |
| Feb 4, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 4,983 |
| Feb 3, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 230,863 |
| Feb 2, 2026 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | - | 289,230 |
| Jan 30, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 567,966 |
| Jan 29, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 152,350 |
| Jan 28, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 339,534 |
| Jan 27, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 323,201 |
| Jan 26, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 314,050 |
| Jan 23, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | - | 390,759 |
| Jan 22, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 194,956 |
| Jan 21, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 363,955 |
| Jan 20, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 149,465 |
| Jan 19, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 84,006 |
| Jan 16, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - | 255,134 |
| Jan 15, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - | 287,310 |
| Jan 14, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - | 211,757 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 243,674 |
| Jan 12, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 151,286 |