G Capital PCL (BKK:GCAP)
Thailand · Delayed Price · Currency is THB 0.2400
-0.0100 (-4.00%)
Apr 29, 2026, 4:28 PM ICT
G Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 105,200 |
| Mar 13, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 308,400 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 192,100 |
| Mar 11, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 681,501 |
| Mar 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 104,450 |
| Mar 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 533,000 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 183,301 |
| Mar 5, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 407,508 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -7.14% | 1,462,441 |
| Mar 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 2,564,755 |
| Feb 27, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 828,202 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -12.90% | 3,305,300 |
| Feb 25, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 117,700 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 147,301 |
| Feb 23, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 433,700 |
| Feb 20, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -3.23% | 1,430,203 |
| Feb 19, 2026 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | 3.33% | 1,075,796 |
| Feb 18, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -6.25% | 2,221,800 |
| Feb 17, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 2,131,400 |
| Feb 16, 2026 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 6.90% | 1,946,710 |
| Feb 13, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 1,128,400 |
| Feb 12, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 1,152,300 |