Global Power Synergy PCL (BKK:GPSC)
Thailand · Delayed Price · Currency is THB 37.00
-0.25 (-0.67%)
Jan 9, 2026, 4:37 PM ICT
Global Power Synergy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 37.00 | 37.50 | 37.00 | 37.00 | 37.00 | -0.67% | 1,969,261 |
| Jan 8, 2026 | 36.50 | 37.25 | 36.50 | 37.25 | 37.25 | - | 3,831,226 |
| Jan 7, 2026 | 36.75 | 37.75 | 36.75 | 37.25 | 37.25 | 0.68% | 4,232,249 |
| Jan 6, 2026 | 35.75 | 37.25 | 35.75 | 37.00 | 37.00 | 3.50% | 10,332,586 |
| Jan 5, 2026 | 36.50 | 36.50 | 35.50 | 35.75 | 35.75 | -0.69% | 4,772,250 |
| Dec 30, 2025 | 35.75 | 36.25 | 35.75 | 36.00 | 36.00 | - | 2,659,537 |
| Dec 29, 2025 | 35.75 | 36.25 | 35.50 | 36.00 | 36.00 | 0.70% | 3,719,793 |
| Dec 26, 2025 | 35.75 | 36.00 | 35.25 | 35.75 | 35.75 | - | 3,616,322 |
| Dec 25, 2025 | 35.50 | 36.50 | 35.50 | 35.75 | 35.75 | 0.70% | 5,192,395 |
| Dec 24, 2025 | 35.75 | 36.00 | 34.75 | 35.50 | 35.50 | -0.70% | 6,155,950 |
| Dec 23, 2025 | 35.00 | 36.00 | 35.00 | 35.75 | 35.75 | 3.62% | 11,456,400 |
| Dec 22, 2025 | 34.50 | 34.75 | 34.25 | 34.50 | 34.50 | 0.73% | 4,033,280 |
| Dec 19, 2025 | 34.50 | 34.50 | 34.00 | 34.25 | 34.25 | - | 4,116,038 |
| Dec 18, 2025 | 35.25 | 35.50 | 33.75 | 34.25 | 34.25 | -3.52% | 9,190,443 |
| Dec 17, 2025 | 35.25 | 36.50 | 35.25 | 35.50 | 35.50 | 0.71% | 10,839,480 |
| Dec 16, 2025 | 35.00 | 35.25 | 34.50 | 35.25 | 35.25 | 0.71% | 3,617,473 |
| Dec 15, 2025 | 34.00 | 35.00 | 33.75 | 35.00 | 35.00 | 2.19% | 5,010,969 |
| Dec 12, 2025 | 34.75 | 35.25 | 34.00 | 34.25 | 34.25 | -1.44% | 5,597,882 |
| Dec 11, 2025 | 35.00 | 35.25 | 34.00 | 34.75 | 34.75 | - | 3,266,684 |
| Dec 9, 2025 | 34.25 | 35.25 | 34.00 | 34.75 | 34.75 | 1.46% | 4,680,973 |
| Dec 8, 2025 | 34.75 | 35.00 | 34.00 | 34.25 | 34.25 | -1.44% | 5,644,407 |
| Dec 4, 2025 | 35.00 | 35.25 | 34.75 | 34.75 | 34.75 | -1.42% | 5,580,335 |
| Dec 3, 2025 | 35.25 | 35.50 | 35.00 | 35.25 | 35.25 | - | 2,717,028 |
| Dec 2, 2025 | 35.75 | 36.00 | 34.75 | 35.25 | 35.25 | -1.40% | 6,100,011 |
| Dec 1, 2025 | 34.75 | 36.00 | 34.50 | 35.75 | 35.75 | 2.14% | 6,964,726 |
| Nov 28, 2025 | 35.50 | 36.00 | 34.75 | 35.00 | 35.00 | -0.71% | 5,126,803 |
| Nov 27, 2025 | 35.25 | 35.75 | 34.75 | 35.25 | 35.25 | - | 2,405,336 |
| Nov 26, 2025 | 35.50 | 35.50 | 35.00 | 35.25 | 35.25 | - | 3,640,250 |
| Nov 25, 2025 | 34.50 | 35.25 | 34.50 | 35.25 | 35.25 | 2.92% | 4,642,621 |
| Nov 24, 2025 | 36.50 | 36.50 | 33.75 | 34.25 | 34.25 | -6.16% | 12,374,900 |
| Nov 21, 2025 | 36.75 | 37.00 | 36.00 | 36.50 | 36.50 | -2.01% | 4,886,093 |
| Nov 20, 2025 | 37.50 | 37.75 | 37.00 | 37.25 | 37.25 | - | 4,322,343 |
| Nov 19, 2025 | 36.75 | 37.25 | 36.50 | 37.25 | 37.25 | 2.05% | 8,537,115 |
| Nov 18, 2025 | 35.75 | 37.50 | 35.75 | 36.50 | 36.50 | 0.69% | 6,650,087 |
| Nov 17, 2025 | 35.25 | 36.25 | 35.25 | 36.25 | 36.25 | 2.84% | 3,825,777 |
| Nov 14, 2025 | 36.75 | 36.75 | 35.25 | 35.25 | 35.25 | -4.73% | 13,243,150 |
| Nov 13, 2025 | 37.00 | 37.50 | 36.50 | 37.00 | 37.00 | - | 4,537,039 |
| Nov 12, 2025 | 37.50 | 37.75 | 36.50 | 37.00 | 37.00 | -1.33% | 9,534,397 |
| Nov 11, 2025 | 38.25 | 38.25 | 37.25 | 37.50 | 37.50 | -1.32% | 7,865,528 |
| Nov 10, 2025 | 37.50 | 38.00 | 37.00 | 38.00 | 38.00 | 2.01% | 4,745,754 |
| Nov 7, 2025 | 37.75 | 38.25 | 37.25 | 37.25 | 37.25 | -1.97% | 9,776,300 |
| Nov 6, 2025 | 40.25 | 40.25 | 37.75 | 38.00 | 38.00 | -5.00% | 13,130,050 |
| Nov 5, 2025 | 39.00 | 40.75 | 39.00 | 40.00 | 40.00 | 0.63% | 5,347,401 |
| Nov 4, 2025 | 40.00 | 40.25 | 39.25 | 39.75 | 39.75 | -0.63% | 7,717,717 |
| Nov 3, 2025 | 41.75 | 42.00 | 39.75 | 40.00 | 40.00 | -3.61% | 6,039,850 |
| Oct 31, 2025 | 41.25 | 41.50 | 41.00 | 41.50 | 41.50 | 0.61% | 2,549,192 |
| Oct 30, 2025 | 41.00 | 42.25 | 41.00 | 41.25 | 41.25 | -0.60% | 4,953,441 |
| Oct 29, 2025 | 42.00 | 42.00 | 41.25 | 41.50 | 41.50 | -0.60% | 2,396,083 |
| Oct 28, 2025 | 42.50 | 42.50 | 41.00 | 41.75 | 41.75 | -1.18% | 8,416,401 |
| Oct 27, 2025 | 42.50 | 43.00 | 42.00 | 42.25 | 42.25 | - | 4,115,373 |