G Capital PCL (BKK:GCAP)
Thailand · Delayed Price · Currency is THB 0.2400
-0.0100 (-4.00%)
Aug 11, 2026, 10:59 AM ICT
G Capital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 50,600 |
| Aug 7, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 37,300 |
| Aug 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 404,330 |
| Aug 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 67,619 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 784,904 |
| Aug 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 557,003 |
| Jul 31, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 4.17% | 4,549,115 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 503,399 |
| Jul 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 186,200 |
| Jul 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 692,000 |
| Jul 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,139,600 |
| Jul 22, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 243,000 |
| Jul 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 584,400 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 17,300 |
| Jul 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 209,202 |
| Jul 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 125,300 |
| Jul 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 270,683 |
| Jul 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 155,516 |
| Jul 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 336,200 |
| Jul 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 79,600 |
| Jul 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 163,352 |
| Jul 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 605,300 |
| Jul 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 554,100 |
| Jul 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 213,000 |
| Jul 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 794,301 |
| Jul 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 382,112 |
| Jul 1, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 190,820 |
| Jun 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 243,600 |
| Jun 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,769,420 |
| Jun 26, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | - | 3,693,002 |
| Jun 25, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 59,800 |
| Jun 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 702,002 |
| Jun 23, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 1,444,300 |
| Jun 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 511,500 |
| Jun 19, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 1,054,900 |
| Jun 18, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 499,602 |
| Jun 17, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 446,610 |
| Jun 16, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 382,300 |
| Jun 15, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 1,337,910 |
| Jun 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 196,700 |
| Jun 11, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 545,300 |
| Jun 10, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 708,900 |
| Jun 9, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 606,400 |
| Jun 8, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 1,043,055 |
| Jun 5, 2026 | 0.25 | 0.31 | 0.25 | 0.28 | 0.28 | 16.67% | 12,894,290 |
| 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 |