Global Connections PCL (BKK:GC)
Thailand · Delayed Price · Currency is THB 5.10
-0.05 (-0.97%)
Sep 3, 2026, 12:22 PM ICT
Global Connections PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4.86 | 4.92 | 4.86 | 4.90 | 4.69 | 0.41% | 125,061 |
| Jul 9, 2026 | 4.86 | 4.88 | 4.84 | 4.88 | 4.67 | 0.41% | 90,892 |
| Jul 8, 2026 | 4.86 | 4.92 | 4.86 | 4.86 | 4.65 | - | 167,309 |
| Jul 7, 2026 | 4.88 | 4.90 | 4.84 | 4.86 | 4.65 | - | 91,776 |
| Jul 6, 2026 | 4.84 | 4.88 | 4.84 | 4.86 | 4.65 | 0.83% | 240,391 |
| Jul 3, 2026 | 4.80 | 4.84 | 4.80 | 4.82 | 4.61 | 0.42% | 112,770 |
| Jul 2, 2026 | 4.82 | 4.84 | 4.80 | 4.80 | 4.59 | - | 148,902 |
| Jul 1, 2026 | 4.72 | 4.84 | 4.72 | 4.80 | 4.59 | 1.69% | 196,352 |
| Jun 30, 2026 | 4.72 | 4.74 | 4.70 | 4.72 | 4.51 | - | 122,206 |
| Jun 29, 2026 | 4.74 | 4.78 | 4.70 | 4.72 | 4.51 | 0.43% | 374,741 |
| Jun 26, 2026 | 4.68 | 4.70 | 4.66 | 4.70 | 4.49 | 0.43% | 179,628 |
| Jun 25, 2026 | 4.58 | 4.72 | 4.58 | 4.68 | 4.47 | 2.18% | 520,171 |
| Jun 24, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.38 | 0.88% | 149,765 |
| Jun 23, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.34 | -0.44% | 169,551 |
| Jun 22, 2026 | 4.56 | 4.60 | 4.54 | 4.56 | 4.36 | - | 61,117 |