Global Power Synergy PCL (BKK:GPSC)
Thailand · Delayed Price · Currency is THB 49.50
+1.50 (3.13%)
Nov 4, 2026, 4:36 PM ICT
Global Power Synergy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 47.75 | 49.75 | 46.75 | 49.50 | 49.50 | 3.13% | 12,859,012 |
| Nov 3, 2026 | 49.25 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 9,077,503 |
| Nov 2, 2026 | 49.25 | 49.50 | 48.50 | 49.00 | 49.00 | -0.51% | 4,277,077 |
| Oct 30, 2026 | 50.00 | 50.00 | 48.50 | 49.25 | 49.25 | -1.01% | 6,281,571 |
| Oct 29, 2026 | 50.75 | 50.75 | 49.25 | 49.75 | 49.75 | -1.97% | 8,824,535 |
| Oct 28, 2026 | 51.50 | 51.50 | 50.50 | 50.75 | 50.75 | -0.98% | 5,542,344 |
| Oct 27, 2026 | 51.50 | 52.00 | 51.00 | 51.25 | 51.25 | -0.49% | 9,351,003 |
| Oct 26, 2026 | 50.75 | 52.00 | 50.00 | 51.50 | 51.50 | 0.98% | 8,459,101 |
| Oct 22, 2026 | 51.00 | 51.25 | 50.00 | 51.00 | 51.00 | 1.49% | 8,865,004 |
| Oct 21, 2026 | 49.75 | 50.75 | 49.00 | 50.25 | 50.25 | 1.52% | 7,799,755 |
| Oct 20, 2026 | 49.75 | 50.50 | 49.00 | 49.50 | 49.50 | -1.00% | 9,467,196 |
| Oct 19, 2026 | 50.50 | 50.50 | 49.50 | 50.00 | 50.00 | -0.99% | 6,009,830 |
| Oct 15, 2026 | 50.25 | 50.75 | 49.75 | 50.50 | 50.50 | -0.49% | 8,211,948 |
| Oct 14, 2026 | 50.25 | 51.00 | 50.25 | 50.75 | 50.75 | 0.50% | 7,096,932 |
| Oct 12, 2026 | 51.00 | 51.25 | 50.50 | 50.50 | 50.50 | -0.49% | 9,371,274 |
| Oct 9, 2026 | 49.25 | 51.50 | 49.25 | 50.75 | 50.75 | 4.10% | 20,666,626 |
| Oct 8, 2026 | 49.75 | 50.00 | 48.75 | 48.75 | 48.75 | -2.01% | 11,336,480 |
| Oct 7, 2026 | 48.25 | 50.00 | 48.00 | 49.75 | 49.75 | 2.58% | 11,891,280 |
| Oct 6, 2026 | 49.25 | 49.50 | 48.25 | 48.50 | 48.50 | -1.02% | 6,622,820 |
| Oct 5, 2026 | 48.75 | 49.25 | 48.25 | 49.00 | 49.00 | 1.03% | 9,144,783 |
| Oct 2, 2026 | 48.00 | 48.75 | 47.50 | 48.50 | 48.50 | 2.11% | 6,829,972 |
| Oct 1, 2026 | 46.75 | 48.25 | 46.75 | 47.50 | 47.50 | 2.15% | 12,839,699 |
| Sep 30, 2026 | 48.75 | 49.00 | 46.25 | 46.50 | 46.50 | -4.12% | 18,488,324 |
| Sep 29, 2026 | 49.00 | 49.00 | 48.25 | 48.50 | 48.50 | -1.02% | 8,444,334 |
| Sep 28, 2026 | 48.50 | 49.00 | 48.25 | 49.00 | 49.00 | 0.51% | 6,172,478 |
| Sep 25, 2026 | 48.50 | 49.25 | 48.50 | 48.75 | 48.75 | 0.52% | 6,013,235 |
| Sep 24, 2026 | 48.75 | 49.00 | 48.25 | 48.50 | 48.50 | -1.52% | 5,804,815 |
| Sep 23, 2026 | 48.75 | 49.25 | 48.50 | 49.25 | 49.25 | 1.03% | 7,487,482 |
| Sep 22, 2026 | 48.50 | 49.75 | 48.50 | 48.75 | 48.75 | 1.04% | 17,319,266 |
| Sep 21, 2026 | 48.50 | 48.75 | 47.75 | 48.25 | 48.25 | - | 10,621,760 |
| Sep 18, 2026 | 48.75 | 48.75 | 47.75 | 48.25 | 48.25 | - | 7,552,643 |
| Sep 17, 2026 | 48.25 | 48.75 | 47.50 | 48.25 | 48.25 | 0.52% | 8,339,706 |
| Sep 16, 2026 | 48.50 | 48.50 | 47.25 | 48.00 | 48.00 | -0.52% | 8,736,721 |
| Sep 15, 2026 | 48.75 | 49.25 | 48.25 | 48.25 | 48.25 | -1.03% | 7,617,163 |
| Sep 14, 2026 | 49.00 | 49.25 | 48.25 | 48.75 | 48.75 | -2.01% | 7,344,833 |
| Sep 11, 2026 | 50.00 | 50.00 | 49.25 | 49.75 | 49.75 | -1.00% | 8,117,778 |
| Sep 10, 2026 | 51.25 | 51.50 | 50.00 | 50.25 | 50.25 | -1.95% | 11,205,740 |
| Sep 9, 2026 | 50.50 | 52.00 | 50.00 | 51.25 | 51.25 | 1.99% | 18,348,540 |
| Sep 8, 2026 | 50.00 | 50.75 | 49.75 | 50.25 | 50.25 | - | 7,609,068 |
| Sep 7, 2026 | 50.25 | 50.75 | 50.00 | 50.25 | 50.25 | - | 3,334,587 |
| Sep 4, 2026 | 50.25 | 50.50 | 49.50 | 50.25 | 50.25 | 1.01% | 6,658,934 |
| Sep 3, 2026 | 51.75 | 51.75 | 49.25 | 49.75 | 49.75 | -1.97% | 11,241,930 |
| 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 |