Skip to main content
logo
G J Steel PCL (BKK:GJS)
Thailand flag Thailand · Delayed Price · Currency is THB
0.0800
-0.0100 (-11.11%)
Oct 29, 2026, 4:35 PM ICT

G J Steel PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20260.090.100.080.080.08-11.11%8,347,306
Oct 28, 20260.100.100.080.090.09-10.00%4,537,700
Oct 27, 20260.090.100.080.100.1011.11%4,533,100
Oct 26, 20260.090.100.080.090.09-4,167,600
Oct 22, 20260.090.090.080.090.09-2,038,400
Oct 21, 20260.090.090.080.090.0912.50%244,801
Oct 20, 20260.090.090.080.080.08-11.11%94,600
Oct 19, 20260.090.090.080.090.09-2,205,410
Oct 15, 20260.090.100.080.090.09-5,296,929
Oct 14, 20260.090.100.080.090.09-10.00%5,667,800
Oct 12, 20260.090.100.090.100.10-54,100
Oct 9, 20260.090.100.090.100.10-11,509,000
Oct 8, 20260.100.100.090.100.10-173,220
Oct 7, 20260.100.100.090.100.10-526,900
Oct 6, 20260.100.100.090.100.10-31,200
Oct 5, 20260.100.100.090.100.10-950,666
Oct 2, 20260.090.100.090.100.10-65,299
Oct 1, 20260.100.110.100.100.1011.11%2,185,300
Sep 30, 20260.100.100.090.090.09-10.00%736,598
Sep 29, 20260.110.110.090.100.10-9.09%2,755,600
Sep 28, 20260.100.110.100.110.11-201,900
Sep 25, 20260.100.110.090.110.1110.00%257,500
Sep 24, 20260.090.110.090.100.10-519,600
Sep 23, 20260.090.110.090.100.10-5,302,849
Sep 22, 20260.100.100.090.100.10-1,475,900
Sep 21, 20260.100.100.090.100.10-9,643,100
Sep 18, 20260.100.100.090.100.10-3,989,400
Sep 17, 20260.110.110.090.100.10-9.09%10,485,800
Sep 16, 20260.100.110.090.110.1110.00%21,798,800
Sep 15, 20260.110.110.100.100.10-1,151,305
Sep 14, 20260.120.120.100.100.10-9.09%7,030,810
Sep 11, 20260.120.120.100.110.11-8.33%17,050,212
Sep 10, 20260.120.120.110.120.12-3,928,111
Sep 9, 20260.120.120.110.120.12-728,608
Sep 8, 20260.120.120.110.120.12-692,800
Sep 7, 20260.120.120.120.120.12-313,401
Sep 4, 20260.120.130.110.120.12-7.69%264,900
Sep 3, 20260.120.130.120.130.138.33%139,060
Sep 2, 20260.120.120.110.120.12-250,950
Sep 1, 20260.130.130.120.120.12-7.69%16,136,750
Aug 31, 20260.120.130.120.130.13-161,401
Aug 28, 20260.120.130.120.130.13-503,103
Aug 27, 20260.120.130.120.130.13-77,201
Aug 26, 20260.130.130.120.130.13-34,800
Aug 25, 20260.120.130.120.130.13-4,675,300
Aug 24, 20260.130.130.120.130.138.33%9,900
Aug 21, 20260.130.130.120.120.12-602,700
Aug 20, 20260.120.130.120.120.12-42,075
Aug 19, 20260.130.130.120.120.12-5,190
Aug 18, 20260.120.130.120.120.12-218,200