Skip to main content
logo
G J Steel PCL (BKK:GJS)
Thailand flag Thailand · Delayed Price · Currency is THB
0.1300
-0.0100 (-7.14%)
Apr 10, 2026, 2:24 PM ICT

G J Steel PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20260.130.140.130.130.13-7.14%484,740
Apr 9, 20260.140.140.130.140.14-799,800
Apr 8, 20260.130.140.130.140.147.69%331,101
Apr 7, 20260.130.150.130.130.13-7,274,420
Apr 3, 20260.140.140.130.130.13-17,900
Apr 2, 20260.140.140.130.130.13-7.14%461,400
Apr 1, 20260.130.140.130.140.147.69%11,178,700
Mar 31, 20260.140.140.130.130.13-7.14%4,206,505
Mar 30, 20260.130.150.130.140.147.69%17,839,220
Mar 27, 20260.130.140.120.130.13-741,440
Mar 26, 20260.130.140.120.130.13-2,484,400
Mar 25, 20260.120.130.120.130.13-4,271,600
Mar 24, 20260.120.130.120.130.138.33%2,133,850
Mar 23, 20260.120.130.120.120.12-155,800
Mar 20, 20260.120.130.120.120.12-305,700
Mar 19, 20260.130.130.120.120.12-7.69%2,554,500
Mar 18, 20260.120.130.120.130.13-1,525,154
Mar 17, 20260.110.130.110.130.138.33%8,273,347
Mar 16, 20260.110.120.100.120.129.09%2,383,000
Mar 13, 20260.100.120.100.110.1110.00%7,711,810
Mar 12, 20260.100.110.100.100.10-159,900
Mar 11, 20260.100.110.100.100.10-9.09%134,700
Mar 10, 20260.110.110.100.110.11-580,329
Mar 9, 20260.100.110.100.110.11-728,700
Mar 6, 20260.110.110.100.110.11-8,696,100
Mar 5, 20260.110.110.100.110.1110.00%698,200
Mar 4, 20260.100.110.100.100.10-3,832,100
Mar 2, 20260.100.110.100.100.10-1,250,000
Feb 27, 20260.100.110.100.100.10-1,548,100
Feb 26, 20260.100.110.100.100.10-187,900
Feb 25, 20260.100.110.100.100.10-193,804
Feb 24, 20260.100.100.100.100.10-217,700
Feb 23, 20260.100.110.100.100.10-541,902
Feb 20, 20260.100.110.100.100.10-9.09%89,200
Feb 19, 20260.110.110.100.110.11-653,137
Feb 18, 20260.100.110.100.110.1110.00%714,900
Feb 17, 20260.100.110.100.100.10-1,840,447
Feb 16, 20260.090.100.090.100.10-2,456,502
Feb 13, 20260.090.100.090.100.1011.11%266,550
Feb 12, 20260.090.100.090.090.09-736,300
Feb 11, 20260.100.100.090.090.09-10.00%1,135,541
Feb 10, 20260.090.100.090.100.10-2,464,825
Feb 9, 20260.090.100.090.100.1011.11%59,500
Feb 6, 20260.090.100.090.090.09-3,657,300
Feb 5, 20260.100.100.090.090.09-10.00%22,100
Feb 4, 20260.100.100.090.100.10-1,660,200
Feb 3, 20260.090.100.090.100.1011.11%567,100
Feb 2, 20260.100.110.090.090.09-10.00%1,122,000
Jan 30, 20260.090.100.090.100.1011.11%2,466,500
Jan 29, 20260.100.100.090.090.09-297,100