G Capital PCL (BKK:GCAP)
Thailand · Delayed Price · Currency is THB 0.2600
-0.0100 (-3.70%)
Nov 9, 2026, 4:39 PM ICT
G Capital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 920,430 |
| Nov 6, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 660,900 |
| Nov 5, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 338,917 |
| Nov 4, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 650,600 |
| Nov 3, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 958,505 |
| Nov 2, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 1,429,200 |
| Oct 30, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,084,644 |
| Oct 29, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 1,311,302 |
| Oct 28, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 1,653,300 |
| Oct 27, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 2,206,601 |
| Oct 26, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 328,301 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 151,288 |
| Oct 21, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 498,200 |
| Oct 20, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 1,685,601 |
| Oct 19, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 4.00% | 3,370,360 |
| Oct 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 760,100 |
| Oct 14, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 4.17% | 2,861,700 |
| Oct 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 71,500 |
| Oct 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 115,710 |
| Oct 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 83,300 |
| Oct 7, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 395,850 |
| Oct 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 64,900 |
| Oct 5, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 703,000 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 101,759 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 30,902 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 220,839 |
| Sep 29, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 237,850 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 449,999 |
| Sep 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 579,400 |
| Sep 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 33,200 |
| Sep 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 54,800 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 174,300 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 544,321 |
| Sep 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 352,901 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 254,701 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 270,500 |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 167,500 |
| Sep 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 47,800 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 318,101 |
| Sep 10, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 366,500 |
| Sep 9, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 221,200 |
| Sep 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 128,007 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 36,311 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 22,900 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 49,110 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 71,800 |
| Sep 1, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 744,410 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 68,701 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 10,513 |
| Aug 27, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 804,200 |