Global Power Synergy PCL (BKK:GPSC)
Thailand · Delayed Price · Currency is THB 32.50
-1.00 (-2.99%)
Aug 1, 2025, 4:38 PM ICT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 30.75 | 31.50 | 30.00 | 31.00 | 31.00 | 0.81% | 6,396,251 |
| Jun 13, 2025 | 32.00 | 32.00 | 30.50 | 30.75 | 30.75 | -4.65% | 8,230,658 |
| Jun 12, 2025 | 32.50 | 33.00 | 32.00 | 32.25 | 32.25 | - | 3,165,232 |
| Jun 11, 2025 | 33.50 | 33.50 | 32.00 | 32.25 | 32.25 | -3.01% | 5,362,024 |
| Jun 10, 2025 | 32.75 | 33.25 | 32.50 | 33.25 | 33.25 | 0.76% | 3,245,757 |
| Jun 9, 2025 | 32.75 | 33.25 | 32.50 | 33.00 | 33.00 | 1.54% | 2,939,992 |
| Jun 6, 2025 | 32.25 | 32.75 | 31.75 | 32.50 | 32.50 | 0.78% | 4,728,400 |
| Jun 5, 2025 | 32.25 | 32.75 | 31.25 | 32.25 | 32.25 | -0.77% | 6,801,678 |
| Jun 4, 2025 | 32.25 | 32.50 | 30.75 | 32.50 | 32.50 | - | 9,075,550 |
| May 30, 2025 | 32.00 | 33.00 | 32.00 | 32.50 | 32.50 | 0.78% | 5,174,857 |
| May 29, 2025 | 32.50 | 32.75 | 32.00 | 32.25 | 32.25 | - | 4,554,916 |
| May 28, 2025 | 32.50 | 33.25 | 32.25 | 32.25 | 32.25 | - | 4,210,002 |
| May 27, 2025 | 33.50 | 33.50 | 32.00 | 32.25 | 32.25 | -3.73% | 5,787,456 |
| May 26, 2025 | 33.50 | 33.75 | 33.25 | 33.50 | 33.50 | -0.74% | 2,406,444 |
| May 23, 2025 | 32.75 | 34.00 | 32.25 | 33.75 | 33.75 | 4.65% | 8,197,369 |
| May 22, 2025 | 32.50 | 33.00 | 32.25 | 32.25 | 32.25 | -0.77% | 3,593,191 |
| May 21, 2025 | 33.00 | 33.50 | 32.50 | 32.50 | 32.50 | -1.52% | 6,998,175 |
| May 20, 2025 | 33.75 | 34.00 | 32.00 | 33.00 | 33.00 | -1.49% | 11,182,254 |
| May 19, 2025 | 34.00 | 34.00 | 33.00 | 33.50 | 33.50 | -1.47% | 5,715,475 |