Thailand - Delayed Quote THB

G Capital Public Company Limited (GCAP.BK)

0.5200 0.0000 (0.00%)
At close: April 26 at 4:36 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 1,359,100
Apr 25, 2024 0.5300 0.5400 0.5200 0.5200 0.5200 278,800
Apr 24, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Apr 23, 2024 0.5200 0.5400 0.5200 0.5200 0.5200 722,200
Apr 22, 2024 0.5100 0.5300 0.5100 0.5100 0.5100 606,900
Apr 19, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Apr 18, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Apr 17, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Apr 11, 2024 0.5300 0.5400 0.5200 0.5200 0.5200 1,047,000
Apr 10, 2024 0.5300 0.5400 0.5200 0.5300 0.5300 2,345,800
Apr 9, 2024 0.5300 0.5400 0.5200 0.5300 0.5300 936,300
Apr 5, 2024 0.5500 0.5500 0.5200 0.5300 0.5300 1,687,500
Apr 4, 2024 0.5600 0.5800 0.5400 0.5500 0.5500 1,768,100
Apr 3, 2024 0.5900 0.5900 0.5600 0.5600 0.5600 1,374,800
Apr 2, 2024 0.5900 0.5900 0.5600 0.5900 0.5900 5,493,600
Apr 1, 2024 0.5000 0.6400 0.5000 0.5800 0.5800 24,583,900
Mar 29, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 941,000
Mar 28, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Mar 27, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 1,223,200
Mar 26, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 611,400
Mar 25, 2024 0.5100 0.5100 0.4900 0.4900 0.4900 1,809,400
Mar 22, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Mar 21, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 3,392,500
Mar 20, 2024 0.5200 0.5300 0.5100 0.5100 0.5100 1,352,300
Mar 19, 2024 0.5200 0.5300 0.5100 0.5200 0.5200 1,952,700
Mar 18, 2024 0.5100 0.5300 0.5100 0.5200 0.5200 2,267,400
Mar 15, 2024 0.5100 0.5200 0.5100 0.5100 0.5100 979,900
Mar 14, 2024 0.5100 0.5200 0.5000 0.5100 0.5100 1,957,600
Mar 13, 2024 0.5000 0.5200 0.5000 0.5100 0.5100 2,379,900
Mar 12, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Mar 11, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 1,384,900
Mar 8, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 890,900
Mar 7, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 379,600
Mar 6, 2024 0.4800 0.5000 0.4800 0.4900 0.4900 935,600
Mar 5, 2024 0.5000 0.5100 0.4900 0.4900 0.4900 1,118,400
Mar 4, 2024 0.5000 0.5100 0.4900 0.5000 0.5000 414,000
Mar 1, 2024 0.4900 0.5100 0.4900 0.5000 0.5000 2,224,900
Feb 29, 2024 0.5200 0.5300 0.4800 0.5000 0.5000 4,813,500
Feb 28, 2024 0.5300 0.5300 0.5100 0.5200 0.5200 1,707,500
Feb 27, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 1,120,900
Feb 23, 2024 0.5400 0.5400 0.5200 0.5300 0.5300 2,098,100
Feb 22, 2024 0.5300 0.5400 0.5300 0.5300 0.5300 1,092,400
Feb 21, 2024 0.5400 0.5400 0.5200 0.5300 0.5300 2,014,100
Feb 20, 2024 0.5500 0.5600 0.5300 0.5300 0.5300 2,447,200
Feb 19, 2024 0.5500 0.5600 0.5500 0.5500 0.5500 798,600
Feb 16, 2024 0.5600 0.5700 0.5500 0.5500 0.5500 2,190,100
Feb 15, 2024 0.5700 0.5800 0.5500 0.5700 0.5700 1,573,200
Feb 14, 2024 0.5600 0.5700 0.5500 0.5600 0.5600 3,188,900
Feb 13, 2024 0.5400 0.5800 0.5400 0.5500 0.5500 4,521,700
Feb 12, 2024 0.5400 0.5500 0.5400 0.5400 0.5400 941,500
Feb 9, 2024 0.5300 0.5500 0.5300 0.5400 0.5400 657,300
Feb 8, 2024 0.5400 0.5500 0.5300 0.5300 0.5300 2,017,900
Feb 7, 2024 0.5500 0.5500 0.5300 0.5400 0.5400 1,988,600
Feb 6, 2024 0.5400 0.5600 0.5400 0.5500 0.5500 4,501,300
Feb 5, 2024 0.5600 0.5700 0.5300 0.5400 0.5400 4,632,400
Feb 2, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 2,219,500
Feb 1, 2024 0.6200 0.6200 0.5700 0.5700 0.5700 5,951,300
Jan 31, 2024 0.5700 0.6600 0.5600 0.6000 0.6000 22,779,400
Jan 30, 2024 0.5400 0.5800 0.5300 0.5600 0.5600 8,178,700
Jan 29, 2024 0.5400 0.5400 0.5200 0.5300 0.5300 650,000
Jan 26, 2024 0.5300 0.5400 0.5200 0.5300 0.5300 783,800
Jan 25, 2024 0.5300 0.5400 0.5200 0.5300 0.5300 974,900
Jan 24, 2024 0.5100 0.5400 0.5100 0.5300 0.5300 1,486,000
Jan 23, 2024 0.5400 0.5500 0.5100 0.5100 0.5100 1,570,800
Jan 22, 2024 0.5600 0.5700 0.5400 0.5400 0.5400 1,654,200
Jan 19, 2024 0.5700 0.5700 0.5500 0.5600 0.5600 708,600
Jan 18, 2024 0.5600 0.5800 0.5500 0.5700 0.5700 1,685,200
Jan 17, 2024 0.5600 0.5700 0.5400 0.5500 0.5500 1,056,500
Jan 16, 2024 0.5600 0.5900 0.5500 0.5700 0.5700 1,270,500
Jan 15, 2024 0.5500 0.5700 0.5500 0.5600 0.5600 1,278,700
Jan 12, 2024 0.5500 0.5700 0.5400 0.5500 0.5500 1,123,700
Jan 11, 2024 0.5700 0.5700 0.5200 0.5400 0.5400 5,225,100
Jan 10, 2024 0.5800 0.6000 0.5600 0.5600 0.5600 2,601,600
Jan 9, 2024 0.6200 0.6400 0.5800 0.5900 0.5900 3,698,400
Jan 8, 2024 0.6300 0.6400 0.6200 0.6200 0.6200 2,002,300
Jan 5, 2024 0.6500 0.6500 0.6100 0.6200 0.6200 2,751,900
Jan 4, 2024 0.6000 0.6500 0.5900 0.6400 0.6400 6,925,500
Jan 3, 2024 0.5900 0.6000 0.5700 0.5800 0.5800 1,316,600
Dec 28, 2023 0.5500 0.5800 0.5400 0.5500 0.5500 1,558,400
Dec 27, 2023 0.5500 0.5500 0.5400 0.5400 0.5400 618,600
Dec 26, 2023 0.5500 0.5600 0.5400 0.5400 0.5400 978,800
Dec 25, 2023 0.5500 0.5800 0.5500 0.5500 0.5500 3,284,700
Dec 22, 2023 0.5300 0.5700 0.5300 0.5600 0.5600 4,503,900
Dec 21, 2023 0.5300 0.5400 0.5200 0.5400 0.5400 1,572,700
Dec 20, 2023 0.5400 0.5500 0.5300 0.5300 0.5300 3,233,700
Dec 19, 2023 0.5300 0.5400 0.5300 0.5400 0.5400 1,505,400
Dec 18, 2023 0.5300 0.5400 0.5200 0.5300 0.5300 858,100
Dec 15, 2023 0.5400 0.5500 0.5300 0.5300 0.5300 783,700
Dec 14, 2023 0.5200 0.5400 0.5200 0.5400 0.5400 415,200
Dec 13, 2023 0.5200 0.5400 0.5200 0.5200 0.5200 767,800
Dec 12, 2023 0.5500 0.5600 0.5200 0.5200 0.5200 682,300
Dec 8, 2023 0.5400 0.5500 0.5300 0.5300 0.5300 998,600
Dec 7, 2023 0.5300 0.5600 0.5300 0.5300 0.5300 2,445,500
Dec 6, 2023 0.5500 0.5700 0.5300 0.5400 0.5400 4,586,500
Dec 4, 2023 0.5400 0.5500 0.5300 0.5500 0.5500 844,500
Dec 1, 2023 0.5500 0.5600 0.5300 0.5400 0.5400 1,310,700
Nov 30, 2023 0.5600 0.5700 0.5300 0.5300 0.5300 1,347,200
Nov 29, 2023 0.5800 0.5900 0.5500 0.5600 0.5600 2,107,200
Nov 28, 2023 0.5600 0.5700 0.5600 0.5600 0.5600 779,800
Nov 27, 2023 0.5700 0.5800 0.5500 0.5600 0.5600 1,203,100
Nov 24, 2023 0.5500 0.6400 0.5500 0.5600 0.5600 6,432,600
Nov 23, 2023 0.5400 0.5700 0.5300 0.5500 0.5500 1,175,200
Nov 22, 2023 0.5200 0.5600 0.5100 0.5300 0.5300 3,008,100
Nov 21, 2023 0.5200 0.5400 0.5200 0.5200 0.5200 253,700
Nov 20, 2023 0.5300 0.5400 0.5200 0.5300 0.5300 208,400
Nov 17, 2023 0.5200 0.5300 0.5100 0.5200 0.5200 1,166,100
Nov 16, 2023 0.5400 0.5400 0.5200 0.5400 0.5400 707,800
Nov 15, 2023 0.5300 0.5500 0.5300 0.5400 0.5400 745,400
Nov 14, 2023 0.5600 0.5600 0.5000 0.5300 0.5300 1,106,300
Nov 13, 2023 0.5700 0.5700 0.5100 0.5300 0.5300 1,279,400
Nov 10, 2023 0.5700 0.5800 0.5600 0.5600 0.5600 612,100
Nov 9, 2023 0.5700 0.5800 0.5700 0.5700 0.5700 915,500
Nov 8, 2023 0.5900 0.5900 0.5700 0.5800 0.5800 996,900
Nov 7, 2023 0.5900 0.5900 0.5700 0.5800 0.5800 835,000
Nov 6, 2023 0.5900 0.6000 0.5600 0.5800 0.5800 1,493,200
Nov 3, 2023 0.5800 0.5900 0.5700 0.5800 0.5800 688,200
Nov 2, 2023 0.5600 0.5900 0.5600 0.5700 0.5700 599,700
Nov 1, 2023 0.5200 0.5700 0.5200 0.5500 0.5500 723,700
Oct 31, 2023 0.5400 0.5400 0.5300 0.5400 0.5400 307,200
Oct 30, 2023 0.5400 0.5500 0.5300 0.5400 0.5400 366,800
Oct 27, 2023 0.5200 0.5400 0.5100 0.5400 0.5400 1,121,700
Oct 26, 2023 0.5800 0.5800 0.5000 0.5000 0.5000 9,333,600
Oct 25, 2023 0.5800 0.5900 0.5700 0.5800 0.5800 1,346,600
Oct 24, 2023 0.5800 0.6000 0.5700 0.5800 0.5800 2,112,700
Oct 20, 2023 0.6200 0.6400 0.5800 0.5900 0.5900 4,076,400
Oct 19, 2023 0.6700 0.6700 0.6400 0.6200 0.6200 2,953,000
Oct 18, 2023 0.7200 0.7400 0.6900 0.7000 0.7000 1,402,700
Oct 17, 2023 0.7100 0.7200 0.7100 0.7200 0.7200 466,400
Oct 16, 2023 0.7400 0.7400 0.6900 0.7100 0.7100 2,829,000
Oct 12, 2023 0.7100 0.7500 0.7100 0.7400 0.7400 4,579,200
Oct 11, 2023 0.6700 0.7200 0.6500 0.7100 0.7100 5,517,800
Oct 10, 2023 0.6600 0.6700 0.6400 0.6500 0.6500 654,600
Oct 9, 2023 0.6700 0.6800 0.6400 0.6600 0.6600 1,451,700
Oct 6, 2023 0.6900 0.6900 0.6700 0.6700 0.6700 434,700
Oct 5, 2023 0.6700 0.6900 0.6700 0.6800 0.6800 750,600
Oct 4, 2023 0.6600 0.6700 0.6500 0.6700 0.6700 878,000
Oct 3, 2023 0.6800 0.6800 0.6400 0.6600 0.6600 1,713,800
Oct 2, 2023 0.7100 0.7200 0.6700 0.6800 0.6800 1,507,200
Sep 29, 2023 0.6800 0.7400 0.6800 0.7000 0.7000 5,286,100
Sep 28, 2023 0.7600 0.7700 0.7300 0.6600 0.6600 2,923,100
Sep 27, 2023 0.7600 0.7600 0.7500 0.7600 0.7600 754,600
Sep 26, 2023 0.7800 0.7900 0.7600 0.7500 0.7500 2,022,600
Sep 25, 2023 0.8000 0.8000 0.7800 0.7800 0.7800 734,100
Sep 22, 2023 0.7700 0.8000 0.7700 0.8000 0.8000 807,900
Sep 21, 2023 0.7700 0.7900 0.7700 0.7800 0.7800 1,524,600
Sep 20, 2023 0.7700 0.7800 0.7600 0.7700 0.7700 988,200
Sep 19, 2023 0.7900 0.7900 0.7600 0.7700 0.7700 3,464,900
Sep 18, 2023 0.8000 0.8000 0.7800 0.7800 0.7800 1,239,100
Sep 15, 2023 0.8200 0.8200 0.7700 0.7900 0.7900 5,444,100
Sep 14, 2023 0.8000 0.8200 0.8000 0.8200 0.8200 2,203,800
Sep 13, 2023 0.8500 0.8600 0.8100 0.8100 0.8100 2,104,000
Sep 12, 2023 0.8900 0.8900 0.8600 0.8500 0.8500 1,410,500
Sep 11, 2023 0.8900 0.9200 0.8600 0.8800 0.8800 5,730,200
Sep 8, 2023 0.8200 0.8800 0.8200 0.8700 0.8700 7,561,300
Sep 7, 2023 0.8300 0.8300 0.8000 0.8200 0.8200 2,611,700
Sep 6, 2023 0.8400 0.8500 0.8100 0.8300 0.8300 3,571,100
Sep 5, 2023 0.8400 0.8500 0.8300 0.8400 0.8400 1,717,000
Sep 4, 2023 0.8800 0.8800 0.8300 0.8400 0.8400 3,069,300
Sep 1, 2023 0.9000 0.9100 0.8700 0.8800 0.8800 3,053,900
Aug 31, 2023 0.9500 0.9500 0.9000 0.9000 0.9000 4,828,400
Aug 30, 2023 0.9400 0.9700 0.9400 0.9500 0.9500 3,253,000
Aug 29, 2023 0.9300 0.9500 0.9200 0.9400 0.9400 3,589,300
Aug 28, 2023 0.9700 0.9700 0.9100 0.9200 0.9200 5,013,000
Aug 25, 2023 0.9900 0.9900 0.9400 0.9600 0.9600 4,976,600
Aug 24, 2023 0.8800 1.1200 0.8700 1.0100 1.0100 32,061,300
Aug 23, 2023 0.8200 0.8900 0.8100 0.8800 0.8800 5,444,100
Aug 22, 2023 0.8200 0.8200 0.8000 0.8200 0.8200 1,302,800
Aug 21, 2023 0.7700 0.8400 0.7700 0.8200 0.8200 6,055,100
Aug 18, 2023 0.7700 0.7800 0.7600 0.7700 0.7700 1,067,700
Aug 17, 2023 0.8000 0.8000 0.7600 0.7700 0.7700 1,276,600
Aug 16, 2023 0.8100 0.8100 0.8000 0.8000 0.8000 599,400
Aug 15, 2023 0.8200 0.8200 0.8000 0.8000 0.8000 442,200
Aug 11, 2023 0.8200 0.8200 0.8000 0.8200 0.8200 660,200
Aug 10, 2023 0.8500 0.8500 0.8200 0.8200 0.8200 514,400
Aug 9, 2023 0.8200 0.8300 0.8000 0.8500 0.8500 1,646,300
Aug 8, 2023 0.8800 0.8800 0.8300 0.8200 0.8200 1,832,200
Aug 7, 2023 0.9100 0.9100 0.8900 0.8900 0.8900 247,100
Aug 4, 2023 0.9100 0.9100 0.8900 0.8900 0.8900 502,200
Aug 3, 2023 0.9100 0.9300 0.9000 0.9000 0.9000 1,387,800
Aug 2, 2023 0.9100 0.9100 0.8900 0.8900 0.8900 578,100
Jul 31, 2023 0.8900 0.9100 0.8800 0.9200 0.9200 633,600
Jul 27, 2023 0.8600 0.8700 0.8600 0.8700 0.8700 355,600
Jul 26, 2023 0.8700 0.8800 0.8600 0.8700 0.8700 233,400
Jul 25, 2023 0.8800 0.8800 0.8600 0.8600 0.8600 645,400
Jul 24, 2023 0.9000 0.9100 0.8800 0.8700 0.8700 674,200
Jul 21, 2023 0.9300 0.9400 0.9000 0.9100 0.9100 1,390,400
Jul 20, 2023 0.8900 0.9100 0.8700 0.9200 0.9200 3,745,000
Jul 19, 2023 0.8600 0.8900 0.8500 0.8800 0.8800 1,684,800
Jul 18, 2023 0.8000 0.8800 0.7900 0.8600 0.8600 4,352,600
Jul 17, 2023 0.8000 0.8100 0.7900 0.8000 0.8000 349,800
Jul 14, 2023 0.7900 0.8100 0.7900 0.8000 0.8000 340,900
Jul 13, 2023 0.8000 0.8100 0.7800 0.7900 0.7900 656,900
Jul 12, 2023 0.8200 0.8300 0.8000 0.8100 0.8100 1,534,000
Jul 11, 2023 0.8300 0.8400 0.8300 0.8300 0.8300 639,400
Jul 10, 2023 0.8300 0.8400 0.8300 0.8400 0.8400 439,600
Jul 7, 2023 0.8400 0.8500 0.8300 0.8300 0.8300 192,600
Jul 6, 2023 0.8400 0.8400 0.8300 0.8300 0.8300 391,900
Jul 5, 2023 0.8400 0.8500 0.8300 0.8400 0.8400 441,700
Jul 4, 2023 0.8300 0.8500 0.8300 0.8500 0.8500 1,080,700
Jul 3, 2023 0.8400 0.8400 0.8200 0.8300 0.8300 514,400
Jun 30, 2023 0.8400 0.8400 0.8200 0.8300 0.8300 208,500
Jun 29, 2023 0.8200 0.8400 0.8200 0.8300 0.8300 393,000
Jun 28, 2023 0.8500 0.8500 0.8200 0.8200 0.8200 1,403,800
Jun 27, 2023 0.8600 0.8700 0.8500 0.8600 0.8600 493,800
Jun 26, 2023 0.8700 0.8800 0.8500 0.8500 0.8500 856,700
Jun 23, 2023 0.8500 0.8900 0.8500 0.8900 0.8900 371,400
Jun 22, 2023 0.8700 0.8800 0.8500 0.8700 0.8700 723,500
Jun 21, 2023 0.9400 0.9400 0.8700 0.8700 0.8700 3,141,900
Jun 20, 2023 0.9800 0.9800 0.9200 0.9300 0.9300 3,390,000
Jun 19, 2023 1.0100 1.0100 0.9800 0.9900 0.9900 1,335,500
Jun 16, 2023 1.0300 1.0300 1.0000 1.0000 1.0000 1,630,700
Jun 15, 2023 1.0200 1.0400 1.0200 1.0300 1.0300 1,095,100
Jun 14, 2023 1.0200 1.0400 1.0200 1.0300 1.0300 353,300
Jun 13, 2023 1.0400 1.0400 1.0200 1.0300 1.0300 1,072,100
Jun 12, 2023 1.0300 1.0400 1.0300 1.0400 1.0400 693,900
Jun 9, 2023 1.0300 1.0400 1.0300 1.0400 1.0400 257,000
Jun 8, 2023 1.0400 1.0400 1.0200 1.0300 1.0300 288,700
Jun 7, 2023 1.0400 1.0400 1.0200 1.0400 1.0400 211,700
Jun 6, 2023 1.0400 1.0500 1.0300 1.0400 1.0400 456,000
Jun 2, 2023 1.0200 1.0400 1.0200 1.0400 1.0400 280,000
Jun 1, 2023 1.0400 1.0500 1.0200 1.0200 1.0200 305,200
May 31, 2023 1.0400 1.0500 1.0100 1.0500 1.0500 838,200
May 30, 2023 1.0500 1.0600 1.0300 1.0400 1.0400 739,300
May 29, 2023 1.0400 1.0500 1.0300 1.0400 1.0400 374,000
May 26, 2023 1.0400 1.0400 1.0000 1.0400 1.0400 1,779,600
May 25, 2023 1.0400 1.0500 1.0300 1.0500 1.0500 120,900
May 24, 2023 1.0600 1.0600 1.0200 1.0400 1.0400 1,239,000
May 23, 2023 1.0200 1.0600 1.0200 1.0600 1.0600 817,400
May 22, 2023 1.0200 1.0400 1.0000 1.0400 1.0400 1,606,800
May 19, 2023 1.1000 1.1100 1.0000 1.0300 1.0300 2,546,600
May 18, 2023 1.0900 1.1200 1.0900 1.1100 1.1100 460,400
May 17, 2023 1.1200 1.1200 1.0800 1.0900 1.0900 1,364,300
May 16, 2023 1.1100 1.1300 1.1100 1.1300 1.1300 442,800
May 15, 2023 1.1700 1.1700 1.0800 1.1100 1.1100 1,064,700
May 12, 2023 1.1800 1.1800 1.1400 1.1500 1.1500 1,856,100
May 11, 2023 1.1400 1.1600 1.1400 1.1500 1.1500 853,900
May 10, 2023 1.1500 1.1600 1.1400 1.1400 1.1400 673,900
May 9, 2023 1.1400 1.1400 1.1300 1.1400 1.1400 103,100
May 8, 2023 1.1200 1.1400 1.1100 1.1400 1.1400 327,400
May 3, 2023 1.1100 1.1200 1.0800 1.1100 1.1100 1,163,200
May 2, 2023 1.1400 1.1400 1.1100 1.1100 1.1100 459,900
Apr 28, 2023 1.1400 1.1600 1.1300 1.1300 1.1300 493,100
Apr 27, 2023 1.1300 1.1400 1.1300 1.1300 1.1300 514,100
Apr 26, 2023 1.1500 1.1700 1.1300 1.1400 1.1400 1,271,500