Global Power Synergy PCL (BKK:GPSC)
Thailand · Delayed Price · Currency is THB 39.00
-0.75 (-1.89%)
Sep 26, 2025, 4:37 PM ICT
Global Power Synergy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.50 | 39.75 | 38.75 | 39.00 | 39.00 | -1.89% | 95,400 |
| Sep 25, 2025 | 38.50 | 40.00 | 38.25 | 39.75 | 39.75 | 2.58% | 8,079,949 |
| Sep 24, 2025 | 40.00 | 40.25 | 38.75 | 38.75 | 38.75 | -3.13% | 9,126,994 |
| Sep 23, 2025 | 40.75 | 41.00 | 39.50 | 40.00 | 40.00 | -1.84% | 4,998,792 |
| Sep 22, 2025 | 41.00 | 41.00 | 40.50 | 40.75 | 40.75 | - | 3,521,691 |
| Sep 19, 2025 | 40.00 | 40.75 | 39.50 | 40.75 | 40.75 | 1.24% | 6,965,287 |
| Sep 18, 2025 | 40.00 | 40.25 | 38.75 | 40.25 | 40.25 | 1.26% | 12,494,291 |
| Sep 17, 2025 | 40.25 | 40.50 | 39.50 | 39.75 | 39.75 | -1.24% | 6,281,173 |
| Sep 16, 2025 | 40.50 | 40.50 | 39.50 | 40.25 | 40.25 | -0.62% | 9,743,200 |
| Sep 15, 2025 | 41.00 | 41.00 | 40.00 | 40.50 | 40.50 | -1.22% | 3,187,628 |
| Sep 12, 2025 | 42.00 | 42.00 | 40.50 | 41.00 | 41.00 | -2.38% | 8,704,954 |
| Sep 11, 2025 | 41.75 | 43.00 | 41.75 | 42.00 | 42.00 | 1.82% | 10,700,526 |
| Sep 10, 2025 | 41.25 | 41.75 | 40.50 | 41.25 | 41.25 | 0.61% | 4,993,215 |
| Sep 9, 2025 | 41.25 | 42.00 | 40.50 | 41.00 | 41.00 | 1.23% | 8,279,188 |
| Sep 8, 2025 | 41.00 | 41.25 | 40.25 | 40.50 | 40.50 | -1.82% | 6,913,376 |
| Sep 5, 2025 | 41.00 | 41.75 | 40.75 | 41.25 | 40.75 | 2.48% | 9,453,995 |
| Sep 4, 2025 | 41.50 | 42.25 | 40.00 | 40.25 | 39.76 | -3.01% | 14,818,652 |
| Sep 3, 2025 | 41.25 | 42.00 | 40.75 | 41.50 | 41.00 | 0.61% | 5,880,964 |
| Sep 2, 2025 | 41.50 | 41.50 | 40.75 | 41.25 | 40.75 | -0.60% | 5,162,791 |
| Sep 1, 2025 | 41.75 | 42.00 | 40.50 | 41.50 | 41.00 | -1.19% | 8,129,826 |
| Aug 29, 2025 | 42.00 | 42.25 | 41.25 | 42.00 | 41.49 | - | 8,452,135 |
| Aug 28, 2025 | 40.00 | 42.25 | 39.75 | 42.00 | 41.49 | 5.00% | 9,728,317 |
| Aug 27, 2025 | 40.00 | 40.25 | 39.25 | 40.00 | 39.52 | -0.62% | 6,665,836 |
| Aug 26, 2025 | 39.75 | 41.00 | 39.50 | 40.25 | 39.76 | 0.63% | 12,561,338 |
| Aug 25, 2025 | 38.00 | 40.50 | 37.75 | 40.00 | 39.52 | 7.38% | 21,666,416 |
| Aug 22, 2025 | 37.50 | 37.75 | 36.50 | 37.25 | 36.80 | -0.67% | 7,806,780 |
| Aug 21, 2025 | 36.25 | 37.50 | 36.00 | 37.50 | 37.05 | 4.17% | 12,590,696 |
| Aug 20, 2025 | 36.00 | 36.25 | 35.25 | 36.00 | 35.56 | -0.69% | 5,631,187 |
| Aug 19, 2025 | 35.50 | 36.25 | 35.25 | 36.25 | 35.81 | 1.40% | 5,433,525 |
| Aug 18, 2025 | 35.75 | 36.00 | 35.25 | 35.75 | 35.32 | - | 4,734,236 |
| Aug 15, 2025 | 36.25 | 36.75 | 35.50 | 35.75 | 35.32 | -2.05% | 9,135,527 |
| Aug 14, 2025 | 36.00 | 36.50 | 35.50 | 36.50 | 36.06 | 0.69% | 8,912,654 |
| Aug 13, 2025 | 37.25 | 37.25 | 35.75 | 36.25 | 35.81 | - | 11,552,991 |
| Aug 8, 2025 | 36.00 | 36.50 | 35.50 | 36.25 | 35.81 | - | 8,093,401 |
| Aug 7, 2025 | 35.25 | 37.75 | 35.25 | 36.25 | 35.81 | 7.41% | 35,495,422 |
| Aug 6, 2025 | 33.25 | 34.00 | 33.00 | 33.75 | 33.34 | 1.50% | 4,682,365 |
| Aug 5, 2025 | 32.75 | 34.00 | 32.50 | 33.25 | 32.85 | 3.10% | 7,192,705 |
| Aug 4, 2025 | 32.50 | 32.50 | 31.75 | 32.25 | 31.86 | -0.77% | 4,174,096 |
| Aug 1, 2025 | 33.75 | 34.00 | 32.25 | 32.50 | 32.11 | -2.99% | 8,273,697 |
| Jul 31, 2025 | 33.75 | 34.75 | 33.50 | 33.50 | 33.09 | -0.74% | 8,013,013 |
| Jul 30, 2025 | 34.00 | 34.25 | 33.50 | 33.75 | 33.34 | -0.74% | 5,227,184 |
| Jul 29, 2025 | 32.50 | 34.50 | 31.75 | 34.00 | 33.59 | 5.43% | 12,460,892 |
| Jul 25, 2025 | 32.50 | 32.75 | 31.75 | 32.25 | 31.86 | -1.53% | 8,317,290 |
| Jul 24, 2025 | 32.75 | 33.50 | 32.50 | 32.75 | 32.35 | - | 7,450,130 |
| Jul 23, 2025 | 31.25 | 33.25 | 31.25 | 32.75 | 32.35 | 6.50% | 11,441,402 |
| Jul 22, 2025 | 31.75 | 32.00 | 30.75 | 30.75 | 30.38 | -2.38% | 5,125,446 |
| Jul 21, 2025 | 32.00 | 32.50 | 31.50 | 31.50 | 31.12 | - | 5,609,607 |
| Jul 18, 2025 | 31.50 | 32.25 | 31.25 | 31.50 | 31.12 | 0.80% | 8,973,565 |
| Jul 17, 2025 | 30.75 | 31.75 | 30.75 | 31.25 | 30.87 | 2.46% | 9,575,754 |
| Jul 16, 2025 | 31.25 | 31.75 | 30.50 | 30.50 | 30.13 | -2.40% | 6,359,245 |