Global Power Synergy PCL (BKK:GPSC)
Thailand · Delayed Price · Currency is THB 42.00
0.00 (0.00%)
Aug 29, 2025, 4:37 PM ICT
Global Power Synergy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 42.00 | 42.25 | 41.25 | 42.00 | 42.00 | - | 8,452,135 |
| Aug 28, 2025 | 40.00 | 42.25 | 39.75 | 42.00 | 42.00 | 5.00% | 9,728,317 |
| Aug 27, 2025 | 40.00 | 40.25 | 39.25 | 40.00 | 40.00 | -0.62% | 6,665,836 |
| Aug 26, 2025 | 39.75 | 41.00 | 39.50 | 40.25 | 40.25 | 0.63% | 12,561,338 |
| Aug 25, 2025 | 38.00 | 40.50 | 37.75 | 40.00 | 40.00 | 7.38% | 21,666,416 |
| Aug 22, 2025 | 37.50 | 37.75 | 36.50 | 37.25 | 37.25 | -0.67% | 7,806,780 |
| Aug 21, 2025 | 36.25 | 37.50 | 36.00 | 37.50 | 37.50 | 4.17% | 12,590,696 |
| Aug 20, 2025 | 36.00 | 36.25 | 35.25 | 36.00 | 36.00 | -0.69% | 5,631,187 |
| Aug 19, 2025 | 35.50 | 36.25 | 35.25 | 36.25 | 36.25 | 1.40% | 5,433,525 |
| Aug 18, 2025 | 35.75 | 36.00 | 35.25 | 35.75 | 35.75 | - | 4,734,236 |
| Aug 15, 2025 | 36.25 | 36.75 | 35.50 | 35.75 | 35.75 | -2.05% | 9,135,527 |
| Aug 14, 2025 | 36.00 | 36.50 | 35.50 | 36.50 | 36.50 | 0.69% | 8,912,654 |
| Aug 13, 2025 | 37.25 | 37.25 | 35.75 | 36.25 | 36.25 | - | 11,552,991 |
| Aug 8, 2025 | 36.00 | 36.50 | 35.50 | 36.25 | 36.25 | - | 8,093,401 |
| Aug 7, 2025 | 35.25 | 37.75 | 35.25 | 36.25 | 36.25 | 7.41% | 35,495,422 |
| Aug 6, 2025 | 33.25 | 34.00 | 33.00 | 33.75 | 33.75 | 1.50% | 4,682,365 |
| Aug 5, 2025 | 32.75 | 34.00 | 32.50 | 33.25 | 33.25 | 3.10% | 7,192,705 |
| Aug 4, 2025 | 32.50 | 32.50 | 31.75 | 32.25 | 32.25 | -0.77% | 4,174,096 |
| Aug 1, 2025 | 33.75 | 34.00 | 32.25 | 32.50 | 32.50 | -2.99% | 8,273,697 |
| Jul 31, 2025 | 33.75 | 34.75 | 33.50 | 33.50 | 33.50 | -0.74% | 8,013,013 |
| Jul 30, 2025 | 34.00 | 34.25 | 33.50 | 33.75 | 33.75 | -0.74% | 5,227,184 |
| Jul 29, 2025 | 32.50 | 34.50 | 31.75 | 34.00 | 34.00 | 5.43% | 12,460,892 |
| Jul 25, 2025 | 32.50 | 32.75 | 31.75 | 32.25 | 32.25 | -1.53% | 8,317,290 |
| Jul 24, 2025 | 32.75 | 33.50 | 32.50 | 32.75 | 32.75 | - | 7,450,130 |
| Jul 23, 2025 | 31.25 | 33.25 | 31.25 | 32.75 | 32.75 | 6.50% | 11,441,402 |
| Jul 22, 2025 | 31.75 | 32.00 | 30.75 | 30.75 | 30.75 | -2.38% | 5,125,446 |
| Jul 21, 2025 | 32.00 | 32.50 | 31.50 | 31.50 | 31.50 | - | 5,609,607 |
| Jul 18, 2025 | 31.50 | 32.25 | 31.25 | 31.50 | 31.50 | 0.80% | 8,973,565 |
| Jul 17, 2025 | 30.75 | 31.75 | 30.75 | 31.25 | 31.25 | 2.46% | 9,575,754 |
| Jul 16, 2025 | 31.25 | 31.75 | 30.50 | 30.50 | 30.50 | -2.40% | 6,359,245 |
| Jul 15, 2025 | 30.50 | 31.75 | 30.50 | 31.25 | 31.25 | 1.63% | 5,164,709 |
| Jul 14, 2025 | 29.50 | 31.00 | 29.25 | 30.75 | 30.75 | 4.24% | 5,237,025 |
| Jul 11, 2025 | 29.00 | 30.00 | 29.00 | 29.50 | 29.50 | 2.61% | 7,205,438 |
| Jul 9, 2025 | 29.00 | 29.50 | 28.50 | 28.75 | 28.75 | -1.71% | 3,545,009 |
| Jul 8, 2025 | 28.75 | 29.50 | 28.75 | 29.25 | 29.25 | - | 3,714,767 |
| Jul 7, 2025 | 29.50 | 29.50 | 28.50 | 29.25 | 29.25 | -0.85% | 4,503,307 |
| Jul 4, 2025 | 30.00 | 30.50 | 29.25 | 29.50 | 29.50 | -2.48% | 5,427,821 |
| Jul 3, 2025 | 29.50 | 30.50 | 29.50 | 30.25 | 30.25 | 1.68% | 4,137,560 |
| Jul 2, 2025 | 29.75 | 30.00 | 29.25 | 29.75 | 29.75 | - | 5,369,713 |
| Jul 1, 2025 | 29.75 | 29.75 | 29.00 | 29.75 | 29.75 | 1.71% | 6,068,277 |
| Jun 30, 2025 | 29.50 | 30.00 | 29.25 | 29.25 | 29.25 | -0.85% | 4,218,228 |
| Jun 27, 2025 | 30.25 | 30.50 | 29.25 | 29.50 | 29.50 | -2.48% | 7,033,156 |
| Jun 26, 2025 | 29.25 | 30.50 | 29.25 | 30.25 | 30.25 | 2.54% | 6,057,903 |
| Jun 25, 2025 | 29.75 | 30.25 | 29.25 | 29.50 | 29.50 | -1.67% | 5,947,196 |
| Jun 24, 2025 | 28.75 | 30.00 | 28.50 | 30.00 | 30.00 | 9.09% | 15,604,293 |
| Jun 23, 2025 | 26.75 | 28.00 | 26.50 | 27.50 | 27.50 | -0.90% | 9,083,461 |
| Jun 20, 2025 | 28.75 | 29.25 | 27.50 | 27.75 | 27.75 | -4.31% | 11,361,046 |
| Jun 19, 2025 | 29.00 | 29.75 | 28.75 | 29.00 | 29.00 | -1.69% | 5,811,818 |
| Jun 18, 2025 | 30.25 | 31.25 | 29.50 | 29.50 | 29.50 | -2.48% | 6,654,679 |
| Jun 17, 2025 | 31.25 | 31.50 | 30.25 | 30.25 | 30.25 | -2.42% | 2,587,295 |