Global Connections PCL (BKK:GC)
Thailand · Delayed Price · Currency is THB 5.70
0.00 (0.00%)
Aug 13, 2026, 3:55 PM ICT
Global Connections PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.80 | 5.85 | 5.60 | 5.70 | 5.70 | -1.72% | 1,103,125 |
| Aug 10, 2026 | 5.35 | 5.90 | 5.35 | 5.80 | 5.80 | 8.41% | 3,021,559 |
| Aug 7, 2026 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | - | 267,583 |
| Aug 6, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 526,741 |
| Aug 5, 2026 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | - | 43,550 |
| Aug 4, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 174,841 |
| Aug 3, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 133,074 |
| Jul 31, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | - | 64,691 |
| Jul 30, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 250,965 |
| Jul 27, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 248,704 |
| Jul 24, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 120,886 |
| Jul 23, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 141,369 |
| Jul 22, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 392,929 |
| Jul 21, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 168,684 |
| Jul 20, 2026 | 4.98 | 5.30 | 4.98 | 5.05 | 5.05 | 1.41% | 183,145 |
| Jul 17, 2026 | 5.00 | 5.05 | 4.90 | 4.98 | 4.98 | -1.39% | 284,290 |
| Jul 16, 2026 | 4.98 | 5.10 | 4.98 | 5.05 | 5.05 | 1.41% | 167,534 |
| Jul 15, 2026 | 4.94 | 4.98 | 4.92 | 4.98 | 4.98 | 0.81% | 111,114 |
| Jul 14, 2026 | 4.92 | 4.96 | 4.90 | 4.94 | 4.94 | 0.41% | 228,180 |
| Jul 13, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.41% | 107,180 |
| Jul 10, 2026 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 0.41% | 125,061 |
| Jul 9, 2026 | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | 0.41% | 90,892 |
| Jul 8, 2026 | 4.86 | 4.92 | 4.86 | 4.86 | 4.86 | - | 167,309 |
| Jul 7, 2026 | 4.88 | 4.90 | 4.84 | 4.86 | 4.86 | - | 91,776 |
| Jul 6, 2026 | 4.84 | 4.88 | 4.84 | 4.86 | 4.86 | 0.83% | 240,391 |
| Jul 3, 2026 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | 0.42% | 112,770 |
| 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 |