Global Connections PCL (BKK:GC)
Thailand · Delayed Price · Currency is THB 4.440
-0.040 (-0.89%)
Mar 2, 2026, 4:35 PM ICT
Global Connections PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 372,970 |
| Jan 8, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 213,580 |
| Jan 7, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | - | 348,791 |
| Jan 6, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 128,858 |
| Jan 5, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 391,595 |
| Dec 30, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | - | 218,070 |
| Dec 29, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 229,041 |
| Dec 26, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 129,430 |
| Dec 25, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | - | 98,335 |
| Dec 24, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 110,000 |
| Dec 23, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 96,490 |
| Dec 22, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 34,430 |
| Dec 19, 2025 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 188,061 |
| Dec 18, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 93,635 |
| Dec 17, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 57,750 |