Global Connections PCL (BKK:GC)
Thailand · Delayed Price · Currency is THB 5.30
0.00 (0.00%)
Sep 23, 2026, 4:27 PM ICT
Global Connections PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 167,804 |
| Sep 22, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 94,220 |
| Sep 21, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 93,202 |
| Sep 18, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 158,431 |
| Sep 17, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 33,636 |
| Sep 16, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 67,568 |
| Sep 15, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 64,512 |
| Sep 14, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 57,502 |
| Sep 11, 2026 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | - | 163,528 |
| Sep 10, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 123,414 |
| Sep 9, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 174,854 |
| Sep 8, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 171,926 |
| Sep 7, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | - | 147,719 |
| Sep 4, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | - | 246,837 |
| Sep 3, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 409,190 |
| Sep 2, 2026 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | -0.96% | 256,852 |
| Sep 1, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 140,103 |
| Aug 31, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -0.94% | 138,329 |
| Aug 28, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 155,031 |
| Aug 27, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 258,939 |
| Aug 26, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 433,754 |
| Aug 25, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | 307,930 |
| Aug 24, 2026 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | -1.83% | 1,391,532 |
| Aug 21, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.45 | -0.87% | 1,378,624 |
| Aug 20, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.50 | 0.88% | 401,202 |
| Aug 19, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.45 | - | 446,211 |
| Aug 18, 2026 | 5.75 | 5.85 | 5.70 | 5.70 | 5.45 | - | 476,575 |
| Aug 17, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.45 | - | 580,079 |
| Aug 14, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.45 | -0.87% | 703,580 |
| Aug 13, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.50 | 0.88% | 497,228 |
| Aug 11, 2026 | 5.80 | 5.85 | 5.60 | 5.70 | 5.45 | -1.72% | 1,103,125 |
| Aug 10, 2026 | 5.35 | 5.90 | 5.35 | 5.80 | 5.55 | 8.41% | 3,021,559 |
| Aug 7, 2026 | 5.35 | 5.45 | 5.30 | 5.35 | 5.12 | - | 267,583 |
| Aug 6, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.12 | 1.90% | 526,741 |
| Aug 5, 2026 | 5.25 | 5.25 | 5.15 | 5.25 | 5.02 | - | 43,550 |
| Aug 4, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.02 | 1.94% | 174,841 |
| Aug 3, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 4.92 | - | 133,074 |
| Jul 31, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 4.92 | - | 64,691 |
| Jul 30, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 4.92 | - | 250,965 |
| Jul 27, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 4.92 | - | 248,704 |
| Jul 24, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 4.92 | - | 120,886 |
| Jul 23, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 4.92 | 0.98% | 141,369 |
| Jul 22, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 4.88 | - | 392,929 |
| Jul 21, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 4.88 | 0.99% | 168,684 |
| Jul 20, 2026 | 4.98 | 5.30 | 4.98 | 5.05 | 4.83 | 1.41% | 183,145 |
| Jul 17, 2026 | 5.00 | 5.05 | 4.90 | 4.98 | 4.76 | -1.39% | 284,290 |
| Jul 16, 2026 | 4.98 | 5.10 | 4.98 | 5.05 | 4.83 | 1.41% | 167,534 |
| Jul 15, 2026 | 4.94 | 4.98 | 4.92 | 4.98 | 4.76 | 0.81% | 111,114 |
| Jul 14, 2026 | 4.92 | 4.96 | 4.90 | 4.94 | 4.72 | 0.41% | 228,180 |
| Jul 13, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.70 | 0.41% | 107,180 |