Skip to main content
logo
G J Steel PCL (BKK:GJS)
Thailand flag Thailand · Delayed Price · Currency is THB
0.1300
-0.0100 (-7.69%)
Oct 29, 2025, 4:28 PM ICT

G J Steel PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.120.130.120.120.12-7.69%484,000
Oct 28, 20250.130.130.120.130.13-241,101
Oct 27, 20250.120.130.120.130.13-675,900
Oct 24, 20250.120.130.120.130.138.33%1,991,200
Oct 22, 20250.130.140.120.120.12-14.29%1,880,300
Oct 21, 20250.130.140.130.140.147.69%315,700
Oct 20, 20250.130.140.130.130.13-7.14%485,100
Oct 17, 20250.130.140.130.140.14-92,100
Oct 16, 20250.130.140.130.140.147.69%53,100
Oct 15, 20250.130.140.130.130.13-112,300
Oct 14, 20250.140.140.130.130.13-7.14%240,500
Oct 10, 20250.130.140.130.140.14-322,455
Oct 9, 20250.130.140.130.140.14-30,100
Oct 8, 20250.140.140.130.140.14-6,700
Oct 7, 20250.130.140.130.140.147.69%1,615,800
Oct 6, 20250.130.140.130.130.13-7.14%6,152,400
Oct 3, 20250.140.140.130.140.147.69%320,900
Oct 2, 20250.140.140.130.130.13-5,727,800
Oct 1, 20250.140.140.130.130.13-269,400
Sep 30, 20250.140.150.130.130.13-13.33%408,300
Sep 29, 20250.150.150.140.150.157.14%169,500
Sep 26, 20250.140.150.140.140.14-6.67%1,695,880
Sep 25, 20250.140.150.140.150.15-4,605,537
Sep 24, 20250.130.150.130.150.157.14%3,385,950
Sep 23, 20250.140.140.130.140.14-991,530
Sep 22, 20250.130.140.130.140.14-196,500
Sep 19, 20250.140.140.140.140.147.69%1,215,500
Sep 18, 20250.140.140.130.130.13-7.14%6,152,300
Sep 17, 20250.140.150.140.140.14-6.67%3,246,801
Sep 16, 20250.150.150.140.150.157.14%283,900
Sep 15, 20250.150.150.140.140.14-688,600
Sep 12, 20250.150.150.140.140.14-388,000
Sep 11, 20250.140.160.140.140.14-24,475,200
Sep 10, 20250.140.150.140.140.14-1,723,000
Sep 9, 20250.150.150.140.140.14-4,738,302
Sep 8, 20250.150.150.140.140.14-3,436,100
Sep 5, 20250.140.150.140.140.14-6.67%180,100
Sep 4, 20250.140.150.140.150.157.14%145,600
Sep 3, 20250.140.140.140.140.14-6.67%161,500
Sep 2, 20250.130.150.130.150.157.14%7,106,701
Sep 1, 20250.140.140.130.140.147.69%380,200
Aug 29, 20250.140.140.130.130.13-13,785,600
Aug 28, 20250.140.140.130.130.13-14,550,130
Aug 27, 20250.120.140.110.130.1318.18%39,188,300
Aug 26, 20250.120.120.110.110.11-8.33%2,002,800
Aug 25, 20250.120.120.110.120.12-7.69%10,788,810
Aug 22, 20250.120.130.120.130.13-652,200
Aug 21, 20250.120.130.120.130.13-4,029,502
Aug 20, 20250.130.130.120.130.13-467,600
Aug 19, 20250.120.130.120.130.138.33%752,100