G Capital PCL (BKK:GCAP)
Thailand · Delayed Price · Currency is THB 0.2800
+0.0400 (16.67%)
Jun 5, 2026, 4:37 PM ICT
G Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 544,802 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 156,000 |
| May 29, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 960,200 |
| May 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 3,200 |
| May 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 554,200 |
| May 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 147,652 |
| May 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 218,300 |
| May 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 568,639 |
| May 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 162,649 |
| May 20, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 487,000 |
| May 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,386,900 |
| May 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 481,800 |
| May 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 230,400 |
| May 14, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 513,728 |
| May 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 236,700 |
| May 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 257,300 |
| May 11, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 129,100 |
| May 8, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 295,100 |
| May 7, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 289,500 |
| May 6, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 352,200 |
| May 5, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 4.17% | 1,052,700 |
| Apr 30, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 631,400 |
| Apr 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 665,401 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 188,900 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 186,500 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 333,917 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 197,500 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 167,700 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 115,300 |
| Apr 20, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 250,100 |
| Apr 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 316,601 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 179,005 |
| Apr 10, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 655,501 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 267,341 |
| Apr 8, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 2,519,110 |
| Apr 7, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 258,300 |
| Apr 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 132,400 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 157,000 |
| Apr 1, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 530,400 |
| Mar 31, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 205,900 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 315,724 |
| Mar 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 13,800 |
| Mar 26, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 560,700 |
| Mar 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 538,700 |
| Mar 24, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 71,600 |
| Mar 23, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 316,900 |
| Mar 20, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 324,600 |
| Mar 19, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -11.11% | 781,802 |
| Mar 18, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 187,101 |
| Mar 17, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 99,155 |