Global Connections PCL (BKK:GC)
Thailand · Delayed Price · Currency is THB 4.520
0.00 (0.00%)
Jun 12, 2026, 4:29 PM ICT
Global Connections PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.52 | 4.56 | 4.50 | 4.52 | - | - | 239,461 |
| 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 |
| Apr 17, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.46% | 132,445 |
| Apr 16, 2026 | 4.36 | 4.36 | 4.30 | 4.34 | 4.34 | - | 164,962 |
| Apr 10, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.46% | 107,363 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.34 | 4.36 | 4.36 | -1.36% | 638,536 |
| Apr 8, 2026 | 4.62 | 4.66 | 4.62 | 4.64 | 4.42 | - | 957,158 |
| Apr 7, 2026 | 4.62 | 4.64 | 4.60 | 4.64 | 4.42 | 0.43% | 345,506 |
| Apr 3, 2026 | 4.60 | 4.64 | 4.58 | 4.62 | 4.40 | - | 293,535 |
| Apr 2, 2026 | 4.64 | 4.64 | 4.58 | 4.62 | 4.40 | 0.43% | 277,860 |
| Apr 1, 2026 | 4.52 | 4.62 | 4.52 | 4.60 | 4.38 | 1.32% | 539,531 |
| Mar 31, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.32 | 0.44% | 211,073 |
| Mar 30, 2026 | 4.46 | 4.56 | 4.46 | 4.52 | 4.31 | 1.35% | 195,747 |
| Mar 27, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.25 | -0.45% | 136,540 |
| Mar 26, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.27 | 0.45% | 155,073 |
| Mar 25, 2026 | 4.46 | 4.50 | 4.44 | 4.46 | 4.25 | -0.45% | 286,767 |