Global Power Synergy PCL (BKK:GPSC)
Thailand · Delayed Price · Currency is THB 35.00
-0.25 (-0.71%)
At close: Nov 28, 2025
Global Power Synergy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 42.25 | 43.00 | 42.00 | 42.25 | 42.25 | 0.60% | 7,714,934 |
| Oct 22, 2025 | 42.00 | 42.50 | 41.25 | 42.00 | 42.00 | -0.59% | 7,286,586 |
| Oct 21, 2025 | 41.25 | 42.50 | 40.50 | 42.25 | 42.25 | 3.05% | 8,499,927 |
| Oct 20, 2025 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | 1.23% | 3,084,751 |
| Oct 17, 2025 | 40.50 | 42.00 | 40.00 | 40.50 | 40.50 | -0.61% | 7,280,650 |
| Oct 16, 2025 | 40.50 | 41.25 | 40.25 | 40.75 | 40.75 | 0.62% | 5,609,895 |
| Oct 15, 2025 | 40.25 | 41.00 | 39.75 | 40.50 | 40.50 | 1.25% | 5,279,089 |
| Oct 14, 2025 | 40.75 | 41.50 | 39.75 | 40.00 | 40.00 | -1.23% | 8,488,456 |
| Oct 10, 2025 | 41.50 | 41.50 | 40.25 | 40.50 | 40.50 | -1.82% | 6,064,782 |
| Oct 9, 2025 | 39.25 | 41.25 | 39.25 | 41.25 | 41.25 | 5.77% | 9,988,664 |
| Oct 8, 2025 | 38.50 | 39.75 | 38.50 | 39.00 | 39.00 | 1.30% | 9,004,915 |
| Oct 7, 2025 | 38.00 | 38.75 | 38.00 | 38.50 | 38.50 | 2.67% | 5,510,579 |
| Oct 6, 2025 | 38.75 | 39.00 | 37.50 | 37.50 | 37.50 | -3.85% | 10,962,090 |
| Oct 3, 2025 | 39.50 | 39.50 | 38.50 | 39.00 | 39.00 | -0.64% | 3,601,108 |
| Oct 2, 2025 | 38.25 | 39.50 | 38.25 | 39.25 | 39.25 | 3.29% | 8,359,047 |
| Oct 1, 2025 | 38.50 | 38.75 | 38.00 | 38.00 | 38.00 | -1.94% | 3,823,743 |
| Sep 30, 2025 | 39.00 | 39.25 | 38.25 | 38.75 | 38.75 | -0.64% | 6,494,687 |
| Sep 29, 2025 | 39.25 | 39.50 | 38.50 | 39.00 | 39.00 | - | 7,719,482 |
| Sep 26, 2025 | 39.50 | 39.75 | 38.75 | 39.00 | 39.00 | -1.89% | 9,089,941 |
| 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% | 12,494,290 |