Global Connections PCL (BKK:GC)
Thailand · Delayed Price · Currency is THB 4.500
+0.020 (0.45%)
May 22, 2026, 4:36 PM ICT
Global Connections PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 4.42 | 4.50 | 4.42 | 4.48 | 4.27 | - | 122,760 |
| Mar 23, 2026 | 4.40 | 4.56 | 4.40 | 4.48 | 4.27 | 1.82% | 544,165 |
| Mar 20, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.19 | -0.45% | 136,279 |
| Mar 19, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.21 | - | 243,911 |
| Mar 18, 2026 | 4.44 | 4.48 | 4.40 | 4.42 | 4.21 | -1.34% | 198,632 |
| Mar 17, 2026 | 4.48 | 4.50 | 4.36 | 4.48 | 4.27 | - | 426,994 |
| Mar 16, 2026 | 4.50 | 4.54 | 4.46 | 4.48 | 4.27 | 1.36% | 261,935 |
| Mar 13, 2026 | 4.46 | 4.46 | 4.40 | 4.42 | 4.21 | - | 95,017 |
| Mar 12, 2026 | 4.42 | 4.46 | 4.40 | 4.42 | 4.21 | 0.45% | 98,269 |
| Mar 11, 2026 | 4.38 | 4.42 | 4.36 | 4.40 | 4.19 | 0.92% | 43,071 |
| Mar 10, 2026 | 4.32 | 4.40 | 4.32 | 4.36 | 4.15 | 0.93% | 43,197 |
| Mar 9, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.12 | - | 102,349 |
| Mar 6, 2026 | 4.30 | 4.34 | 4.28 | 4.32 | 4.12 | 0.47% | 149,080 |