Global Power Synergy PCL (BKK:GPSC)
Thailand · Delayed Price · Currency is THB 43.25
-1.75 (-3.89%)
At close: Feb 20, 2026
Global Power Synergy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 43.00 | 44.50 | 42.50 | 43.25 | - | -3.89% | 13,265,462 |
| Feb 19, 2026 | 43.75 | 45.00 | 43.50 | 45.00 | 45.00 | 2.86% | 11,150,860 |
| Feb 18, 2026 | 43.75 | 43.75 | 43.00 | 43.75 | 43.75 | 0.57% | 6,164,794 |
| Feb 17, 2026 | 43.00 | 43.50 | 42.25 | 43.50 | 43.50 | 0.58% | 10,378,860 |
| Feb 16, 2026 | 43.50 | 44.25 | 43.00 | 43.25 | 43.25 | 0.58% | 7,814,354 |
| Feb 13, 2026 | 41.25 | 43.75 | 41.25 | 43.00 | 43.00 | 4.24% | 18,075,150 |
| Feb 12, 2026 | 39.50 | 41.25 | 39.25 | 41.25 | 41.25 | 7.14% | 21,141,940 |
| Feb 11, 2026 | 39.25 | 39.75 | 38.50 | 38.50 | 38.50 | -1.91% | 8,450,063 |
| Feb 10, 2026 | 38.75 | 39.50 | 38.25 | 39.25 | 39.25 | 1.29% | 11,093,540 |
| Feb 9, 2026 | 38.75 | 39.25 | 38.25 | 38.75 | 38.75 | 2.65% | 13,732,640 |
| Feb 6, 2026 | 36.75 | 38.00 | 36.50 | 37.75 | 37.75 | 2.72% | 7,901,839 |
| Feb 5, 2026 | 36.75 | 36.75 | 36.00 | 36.75 | 36.75 | - | 6,214,837 |
| Feb 4, 2026 | 37.00 | 37.00 | 36.00 | 36.75 | 36.75 | -0.68% | 10,607,149 |
| Feb 3, 2026 | 36.00 | 37.75 | 35.25 | 37.00 | 37.00 | 3.50% | 17,125,640 |
| Feb 2, 2026 | 35.25 | 35.75 | 34.25 | 35.75 | 35.75 | 0.70% | 10,494,660 |
| Jan 30, 2026 | 35.25 | 36.00 | 35.25 | 35.50 | 35.50 | - | 3,447,928 |
| Jan 29, 2026 | 36.00 | 36.25 | 35.25 | 35.50 | 35.50 | -1.39% | 6,935,676 |
| Jan 28, 2026 | 35.50 | 36.25 | 35.25 | 36.00 | 36.00 | 1.41% | 7,027,620 |
| Jan 27, 2026 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 13,768,910 |
| Jan 26, 2026 | 36.00 | 36.25 | 35.00 | 35.50 | 35.50 | -2.07% | 6,142,458 |
| Jan 23, 2026 | 38.25 | 38.50 | 36.25 | 36.25 | 36.25 | -5.23% | 9,144,496 |
| Jan 22, 2026 | 39.25 | 39.25 | 38.00 | 38.25 | 38.25 | -1.92% | 6,061,366 |
| Jan 21, 2026 | 39.00 | 39.25 | 38.50 | 39.00 | 39.00 | 0.65% | 5,873,041 |
| Jan 20, 2026 | 38.75 | 39.50 | 38.50 | 38.75 | 38.75 | -0.64% | 6,083,689 |
| Jan 19, 2026 | 38.25 | 39.00 | 37.75 | 39.00 | 39.00 | 1.30% | 5,510,721 |
| Jan 16, 2026 | 36.25 | 38.75 | 36.00 | 38.50 | 38.50 | 6.21% | 8,549,238 |
| Jan 15, 2026 | 35.50 | 36.25 | 35.50 | 36.25 | 36.25 | 1.40% | 4,943,908 |
| Jan 14, 2026 | 35.50 | 36.00 | 35.50 | 35.75 | 35.75 | - | 3,233,449 |
| Jan 13, 2026 | 37.25 | 37.25 | 35.50 | 35.75 | 35.75 | -3.38% | 5,744,122 |
| Jan 12, 2026 | 37.00 | 37.25 | 36.25 | 37.00 | 37.00 | - | 3,638,635 |
| 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 |