Global Power Synergy PCL (BKK:GPSC)
Thailand · Delayed Price · Currency is THB 54.50
+0.75 (1.40%)
Jul 24, 2026, 4:35 PM ICT
Global Power Synergy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 52.50 | 54.00 | 52.25 | 53.75 | - | - | 4,842,628 |
| Jul 23, 2026 | 54.50 | 54.50 | 52.50 | 53.75 | 53.75 | -1.38% | 13,684,216 |
| Jul 22, 2026 | 54.25 | 54.50 | 53.50 | 54.50 | 54.50 | 0.46% | 8,764,914 |
| Jul 21, 2026 | 54.50 | 55.25 | 54.00 | 54.25 | 54.25 | -0.46% | 8,271,007 |
| Jul 20, 2026 | 54.75 | 55.75 | 54.25 | 54.50 | 54.50 | - | 11,513,468 |
| Jul 17, 2026 | 52.50 | 55.00 | 52.25 | 54.50 | 54.50 | 4.81% | 21,052,480 |
| Jul 16, 2026 | 49.75 | 52.00 | 49.75 | 52.00 | 52.00 | 5.05% | 19,467,114 |
| Jul 15, 2026 | 50.00 | 50.50 | 48.00 | 49.50 | 49.50 | 1.02% | 12,719,480 |
| Jul 14, 2026 | 48.25 | 49.50 | 48.25 | 49.00 | 49.00 | -0.51% | 9,697,247 |
| Jul 13, 2026 | 49.00 | 49.75 | 48.50 | 49.25 | 49.25 | - | 9,338,648 |
| Jul 10, 2026 | 48.25 | 49.75 | 47.75 | 49.25 | 49.25 | 2.07% | 15,086,916 |
| Jul 9, 2026 | 46.50 | 48.75 | 46.25 | 48.25 | 48.25 | 3.76% | 15,082,510 |
| Jul 8, 2026 | 47.75 | 48.25 | 46.25 | 46.50 | 46.50 | -3.13% | 17,112,580 |
| Jul 7, 2026 | 47.50 | 48.00 | 46.50 | 48.00 | 48.00 | - | 13,083,742 |
| Jul 6, 2026 | 48.00 | 48.25 | 47.50 | 48.00 | 48.00 | 2.67% | 14,434,190 |
| Jul 3, 2026 | 45.50 | 47.75 | 45.50 | 46.75 | 46.75 | 3.89% | 18,210,690 |
| Jul 2, 2026 | 44.25 | 45.25 | 44.25 | 45.00 | 45.00 | 2.27% | 8,787,779 |
| Jul 1, 2026 | 44.00 | 44.25 | 42.75 | 44.00 | 44.00 | - | 12,333,360 |
| Jun 30, 2026 | 43.75 | 44.75 | 43.50 | 44.00 | 44.00 | - | 7,678,606 |
| Jun 29, 2026 | 44.00 | 44.00 | 43.25 | 44.00 | 44.00 | - | 7,013,646 |
| Jun 26, 2026 | 44.25 | 44.50 | 43.50 | 44.00 | 44.00 | -1.12% | 10,141,683 |
| Jun 25, 2026 | 44.00 | 45.25 | 43.50 | 44.50 | 44.50 | 2.30% | 19,167,000 |
| Jun 24, 2026 | 43.25 | 43.75 | 42.75 | 43.50 | 43.50 | 1.16% | 4,251,032 |
| Jun 23, 2026 | 43.25 | 44.00 | 42.50 | 43.00 | 43.00 | -0.58% | 9,209,110 |
| Jun 22, 2026 | 43.50 | 43.75 | 42.50 | 43.25 | 43.25 | -0.57% | 6,405,951 |
| Jun 19, 2026 | 43.75 | 44.00 | 43.25 | 43.50 | 43.50 | 0.58% | 10,913,290 |
| Jun 18, 2026 | 43.25 | 43.75 | 43.00 | 43.25 | 43.25 | -0.57% | 8,067,740 |
| Jun 17, 2026 | 43.25 | 44.00 | 43.00 | 43.50 | 43.50 | 2.96% | 23,570,470 |
| Jun 16, 2026 | 41.75 | 42.75 | 41.25 | 42.25 | 42.25 | 1.20% | 9,934,125 |
| Jun 15, 2026 | 42.50 | 42.50 | 41.50 | 41.75 | 41.75 | 1.83% | 12,887,060 |
| Jun 12, 2026 | 40.25 | 41.25 | 40.00 | 41.00 | 41.00 | 4.46% | 9,246,325 |
| Jun 11, 2026 | 39.00 | 40.00 | 39.00 | 39.25 | 39.25 | -0.63% | 4,190,098 |
| Jun 10, 2026 | 40.25 | 40.50 | 39.25 | 39.50 | 39.50 | -2.47% | 6,307,056 |
| Jun 9, 2026 | 40.75 | 40.75 | 39.75 | 40.50 | 40.50 | - | 4,256,511 |
| Jun 8, 2026 | 41.00 | 41.25 | 40.25 | 40.50 | 40.50 | -2.41% | 8,130,960 |
| Jun 5, 2026 | 41.50 | 42.50 | 41.25 | 41.50 | 41.50 | 0.61% | 9,066,877 |
| Jun 4, 2026 | 41.00 | 42.00 | 40.75 | 41.25 | 41.25 | - | 7,547,424 |
| Jun 2, 2026 | 40.25 | 41.75 | 39.75 | 41.25 | 41.25 | 1.85% | 11,683,496 |
| May 29, 2026 | 40.25 | 41.00 | 40.00 | 40.50 | 40.50 | 0.62% | 8,901,872 |
| May 28, 2026 | 41.00 | 41.00 | 39.50 | 40.25 | 40.25 | -1.23% | 9,639,456 |
| May 27, 2026 | 41.00 | 41.25 | 40.50 | 40.75 | 40.75 | - | 6,781,837 |
| May 26, 2026 | 41.75 | 41.75 | 40.75 | 40.75 | 40.75 | -2.40% | 7,513,575 |
| May 25, 2026 | 41.75 | 42.50 | 41.25 | 41.75 | 41.75 | 3.73% | 13,361,400 |
| May 22, 2026 | 40.25 | 40.25 | 39.50 | 40.25 | 40.25 | - | 5,462,131 |
| May 21, 2026 | 39.50 | 40.50 | 38.75 | 40.25 | 40.25 | 4.55% | 22,096,580 |
| May 20, 2026 | 38.00 | 38.50 | 37.75 | 38.50 | 38.50 | 0.65% | 4,335,348 |
| May 19, 2026 | 37.75 | 38.75 | 37.75 | 38.25 | 38.25 | 1.32% | 7,201,337 |
| May 18, 2026 | 38.25 | 38.50 | 37.50 | 37.75 | 37.75 | -1.95% | 5,666,946 |
| May 15, 2026 | 38.25 | 39.00 | 38.00 | 38.50 | 38.50 | -0.65% | 8,120,619 |
| May 14, 2026 | 38.00 | 38.75 | 37.75 | 38.75 | 38.75 | 1.97% | 6,806,699 |