Global Power Synergy PCL (BKK:GPSC)
Thailand · Delayed Price · Currency is THB 49.50
-1.25 (-2.46%)
Sep 3, 2026, 3:19 PM ICT
Global Power Synergy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 51.75 | 51.75 | 49.75 | 50.00 | - | -1.48% | 5,969,585 |
| Sep 2, 2026 | 50.50 | 51.25 | 50.50 | 50.75 | 50.75 | -0.98% | 6,797,074 |
| Sep 1, 2026 | 52.75 | 53.25 | 51.00 | 51.25 | 51.25 | -3.30% | 13,733,795 |
| Aug 31, 2026 | 53.50 | 54.00 | 52.75 | 53.00 | 53.00 | -1.40% | 6,688,769 |
| Aug 28, 2026 | 52.75 | 53.75 | 52.75 | 53.75 | 53.75 | 0.47% | 7,535,699 |
| Aug 27, 2026 | 54.25 | 54.50 | 53.25 | 53.50 | 53.50 | -1.38% | 8,373,858 |
| Aug 26, 2026 | 52.75 | 54.50 | 52.75 | 54.25 | 54.25 | 4.33% | 21,302,580 |
| Aug 25, 2026 | 51.50 | 53.00 | 51.00 | 52.00 | 52.00 | 2.97% | 20,622,000 |
| Aug 24, 2026 | 50.50 | 51.25 | 49.75 | 50.50 | 50.50 | - | 9,614,989 |
| Aug 21, 2026 | 49.25 | 51.25 | 49.25 | 50.50 | 50.50 | 2.54% | 12,996,680 |
| Aug 20, 2026 | 49.75 | 50.25 | 49.00 | 49.25 | 49.25 | -1.01% | 5,561,716 |
| Aug 19, 2026 | 49.50 | 50.25 | 49.50 | 49.75 | 49.75 | 0.10% | 7,223,127 |
| Aug 18, 2026 | 49.75 | 50.75 | 49.75 | 50.25 | 49.70 | 1.52% | 8,158,727 |
| Aug 17, 2026 | 48.25 | 50.50 | 48.25 | 49.50 | 48.96 | 2.59% | 12,742,179 |
| Aug 14, 2026 | 49.75 | 49.75 | 48.25 | 48.25 | 47.72 | -3.50% | 16,559,333 |
| Aug 13, 2026 | 49.50 | 50.00 | 49.00 | 50.00 | 49.45 | 1.52% | 7,527,877 |
| Aug 11, 2026 | 50.00 | 50.50 | 49.25 | 49.25 | 48.71 | -2.48% | 6,856,614 |
| Aug 10, 2026 | 49.75 | 50.50 | 49.25 | 50.50 | 49.95 | 1.51% | 7,438,193 |
| Aug 7, 2026 | 51.00 | 51.50 | 49.50 | 49.75 | 49.21 | -2.93% | 13,563,031 |
| Aug 6, 2026 | 51.50 | 52.25 | 51.25 | 51.25 | 50.69 | -0.97% | 11,175,676 |
| Aug 5, 2026 | 53.00 | 53.50 | 51.25 | 51.75 | 51.18 | -0.96% | 13,843,531 |
| Aug 4, 2026 | 52.00 | 52.25 | 51.25 | 52.25 | 51.68 | 0.48% | 7,855,997 |
| Aug 3, 2026 | 52.50 | 52.50 | 51.50 | 52.00 | 51.43 | 0.48% | 7,976,311 |
| Jul 31, 2026 | 52.50 | 52.50 | 51.25 | 51.75 | 51.18 | -0.96% | 18,880,945 |
| Jul 30, 2026 | 53.25 | 53.75 | 51.50 | 52.25 | 51.68 | -3.24% | 12,324,206 |
| Jul 27, 2026 | 54.75 | 55.00 | 53.50 | 54.00 | 53.41 | -0.92% | 9,784,944 |
| Jul 24, 2026 | 52.50 | 55.00 | 52.25 | 54.50 | 53.90 | 1.40% | 14,580,714 |
| Jul 23, 2026 | 54.50 | 54.50 | 52.50 | 53.75 | 53.16 | -1.38% | 13,684,216 |
| Jul 22, 2026 | 54.25 | 54.50 | 53.50 | 54.50 | 53.90 | 0.46% | 8,764,914 |
| Jul 21, 2026 | 54.50 | 55.25 | 54.00 | 54.25 | 53.66 | -0.46% | 8,271,007 |
| Jul 20, 2026 | 54.75 | 55.75 | 54.25 | 54.50 | 53.90 | - | 11,513,468 |
| Jul 17, 2026 | 52.50 | 55.00 | 52.25 | 54.50 | 53.90 | 4.81% | 21,052,488 |
| Jul 16, 2026 | 49.75 | 52.00 | 49.75 | 52.00 | 51.43 | 5.05% | 19,467,114 |
| Jul 15, 2026 | 50.00 | 50.50 | 48.00 | 49.50 | 48.96 | 1.02% | 12,719,480 |
| Jul 14, 2026 | 48.25 | 49.50 | 48.25 | 49.00 | 48.46 | -0.51% | 9,697,247 |
| Jul 13, 2026 | 49.00 | 49.75 | 48.50 | 49.25 | 48.71 | - | 9,338,648 |
| Jul 10, 2026 | 48.25 | 49.75 | 47.75 | 49.25 | 48.71 | 2.07% | 15,086,916 |
| Jul 9, 2026 | 46.50 | 48.75 | 46.25 | 48.25 | 47.72 | 3.76% | 15,082,518 |
| Jul 8, 2026 | 47.75 | 48.25 | 46.25 | 46.50 | 45.99 | -3.12% | 17,112,587 |
| Jul 7, 2026 | 47.50 | 48.00 | 46.50 | 48.00 | 47.47 | - | 13,083,742 |
| Jul 6, 2026 | 48.00 | 48.25 | 47.50 | 48.00 | 47.47 | 2.67% | 14,434,193 |
| Jul 3, 2026 | 45.50 | 47.75 | 45.50 | 46.75 | 46.24 | 3.89% | 18,210,690 |
| Jul 2, 2026 | 44.25 | 45.25 | 44.25 | 45.00 | 44.51 | 2.27% | 8,787,779 |
| Jul 1, 2026 | 44.00 | 44.25 | 42.75 | 44.00 | 43.52 | - | 12,333,361 |
| Jun 30, 2026 | 43.75 | 44.75 | 43.50 | 44.00 | 43.52 | - | 7,678,606 |
| Jun 29, 2026 | 44.00 | 44.00 | 43.25 | 44.00 | 43.52 | - | 7,013,646 |
| Jun 26, 2026 | 44.25 | 44.50 | 43.50 | 44.00 | 43.52 | -1.12% | 10,141,683 |
| Jun 25, 2026 | 44.00 | 45.25 | 43.50 | 44.50 | 44.01 | 2.30% | 19,167,000 |
| Jun 24, 2026 | 43.25 | 43.75 | 42.75 | 43.50 | 43.02 | 1.16% | 4,251,032 |
| Jun 23, 2026 | 43.25 | 44.00 | 42.50 | 43.00 | 42.53 | -0.58% | 9,209,110 |