Global Connections PCL (BKK:GC)
Thailand · Delayed Price · Currency is THB 4.820
+0.020 (0.42%)
Jul 3, 2026, 12:13 PM ICT
Global Connections PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.82 | 4.84 | 4.80 | 4.80 | 4.80 | - | 148,902 |
| Jul 1, 2026 | 4.72 | 4.84 | 4.72 | 4.80 | 4.80 | 1.69% | 196,352 |
| Jun 30, 2026 | 4.72 | 4.74 | 4.70 | 4.72 | 4.72 | - | 122,206 |
| Jun 29, 2026 | 4.74 | 4.78 | 4.70 | 4.72 | 4.72 | 0.43% | 374,741 |
| Jun 26, 2026 | 4.68 | 4.70 | 4.66 | 4.70 | 4.70 | 0.43% | 179,628 |
| Jun 25, 2026 | 4.58 | 4.72 | 4.58 | 4.68 | 4.68 | 2.18% | 520,171 |
| Jun 24, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 0.88% | 149,765 |
| Jun 23, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.44% | 169,551 |
| Jun 22, 2026 | 4.56 | 4.60 | 4.54 | 4.56 | 4.56 | - | 61,117 |
| Jun 19, 2026 | 4.56 | 4.60 | 4.56 | 4.56 | 4.56 | - | 51,115 |
| Jun 18, 2026 | 4.56 | 4.58 | 4.54 | 4.56 | 4.56 | 0.44% | 138,921 |
| Jun 17, 2026 | 4.54 | 4.54 | 4.52 | 4.54 | 4.54 | 0.44% | 63,104 |
| Jun 16, 2026 | 4.52 | 4.54 | 4.52 | 4.52 | 4.52 | 0.44% | 33,602 |
| Jun 15, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | -0.44% | 77,716 |
| Jun 12, 2026 | 4.52 | 4.56 | 4.50 | 4.52 | 4.52 | - | 274,025 |
| Jun 11, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.89% | 47,840 |
| Jun 10, 2026 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | -0.44% | 272,850 |
| Jun 9, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | - | 252,035 |
| Jun 8, 2026 | 4.52 | 4.52 | 4.48 | 4.50 | 4.50 | -0.44% | 141,710 |
| Jun 5, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | - | 157,642 |
| Jun 4, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 128,952 |
| Jun 2, 2026 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | - | 349,035 |
| May 29, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | 0.45% | 254,821 |
| May 28, 2026 | 4.52 | 4.54 | 4.48 | 4.48 | 4.48 | -0.44% | 153,767 |
| May 27, 2026 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | - | 244,140 |
| May 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 199,290 |
| May 25, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | - | 327,670 |
| May 22, 2026 | 4.46 | 4.52 | 4.46 | 4.50 | 4.50 | 0.45% | 362,158 |
| May 21, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - | 243,448 |
| May 20, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 349,901 |
| May 19, 2026 | 4.52 | 4.52 | 4.48 | 4.50 | 4.50 | - | 180,243 |
| May 18, 2026 | 4.56 | 4.56 | 4.48 | 4.50 | 4.50 | 0.45% | 665,421 |
| May 15, 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.90% | 198,030 |
| May 14, 2026 | 4.54 | 4.56 | 4.44 | 4.44 | 4.44 | 0.91% | 547,411 |
| May 13, 2026 | 4.40 | 4.44 | 4.40 | 4.40 | 4.40 | -0.45% | 152,013 |
| May 12, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | - | 116,418 |
| May 11, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -0.90% | 174,452 |
| May 8, 2026 | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | - | 100,941 |
| May 7, 2026 | 4.44 | 4.46 | 4.40 | 4.46 | 4.46 | 0.45% | 114,630 |
| May 6, 2026 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | -0.89% | 190,070 |
| May 5, 2026 | 4.44 | 4.50 | 4.44 | 4.48 | 4.48 | 1.36% | 161,450 |
| Apr 30, 2026 | 4.40 | 4.44 | 4.38 | 4.42 | 4.42 | 0.45% | 121,361 |
| Apr 29, 2026 | 4.32 | 4.40 | 4.30 | 4.40 | 4.40 | 1.85% | 340,021 |
| Apr 28, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | - | 20,639 |
| Apr 27, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 111,811 |
| Apr 24, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 61,425 |
| Apr 23, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | 51,886 |
| Apr 22, 2026 | 4.36 | 4.36 | 4.28 | 4.30 | 4.30 | -0.92% | 125,321 |
| Apr 21, 2026 | 4.28 | 4.36 | 4.26 | 4.34 | 4.34 | 0.93% | 101,815 |
| Apr 20, 2026 | 4.30 | 4.32 | 4.26 | 4.30 | 4.30 | -0.46% | 62,180 |