Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

G Capital Public Company Limited (GCAP.BK)

Thailand - Thailand Delayed Price. Currency in THB
1.44000.0000 (0.00%)
At close: 04:37PM ICT
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023------
Jan 31, 2023------
Jan 30, 20231.40001.44001.40001.44001.44005,756,400
Jan 27, 20231.42001.43001.39001.42001.42007,038,300
Jan 26, 20231.41001.42001.37001.40001.40004,394,200
Jan 25, 20231.36001.41001.36001.40001.40008,357,500
Jan 24, 20231.36001.40001.33001.36001.360010,016,800
Jan 23, 20231.34001.39001.33001.36001.360011,141,600
Jan 20, 20231.36001.36001.32001.33001.33002,551,800
Jan 19, 20231.34001.36001.31001.35001.35005,330,000
Jan 18, 20231.26001.35001.26001.35001.350014,755,800
Jan 17, 20231.26001.27001.25001.26001.26001,009,400
Jan 16, 20231.27001.28001.25001.25001.2500947,700
Jan 13, 20231.29001.30001.24001.26001.26002,907,300
Jan 12, 20231.29001.30001.26001.28001.28001,089,300
Jan 11, 20231.29001.31001.27001.27001.27003,462,600
Jan 10, 20231.24001.30001.24001.29001.29005,730,600
Jan 09, 20231.22001.26001.22001.24001.24001,653,100
Jan 06, 20231.21001.23001.21001.23001.2300658,700
Jan 05, 20231.20001.21001.20001.21001.2100730,700
Jan 04, 20231.22001.23001.20001.21001.21001,884,400
Jan 03, 20231.21001.23001.21001.22001.22001,092,600
Dec 30, 20221.22001.24001.21001.21001.21001,210,500
Dec 29, 20221.24001.24001.22001.23001.23001,386,700
Dec 28, 20221.23001.25001.23001.23001.23001,355,400
Dec 27, 20221.21001.23001.21001.21001.21001,643,400
Dec 26, 20221.20001.25001.20001.21001.21002,812,900
Dec 23, 20221.18001.20001.18001.20001.20001,726,400
Dec 22, 20221.23001.23001.19001.20001.20002,742,300
Dec 21, 20221.22001.23001.21001.23001.23002,402,500
Dec 20, 20221.25001.26001.21001.23001.23003,675,300
Dec 19, 20221.26001.28001.24001.24001.24001,719,900
Dec 16, 20221.27001.30001.26001.26001.26005,251,400
Dec 15, 20221.25001.29001.23001.28001.28005,230,400
Dec 14, 20221.24001.26001.24001.26001.26001,206,200
Dec 13, 20221.29001.30001.24001.24001.24002,501,700
Dec 09, 20221.33001.33001.29001.29001.29002,037,000
Dec 08, 20221.30001.33001.29001.32001.32004,237,300
Dec 07, 20221.27001.31001.26001.29001.29004,141,900
Dec 06, 20221.30001.32001.26001.27001.27003,654,300
Dec 02, 20221.28001.36001.28001.31001.310010,651,700
Dec 01, 20221.26001.30001.26001.28001.28002,671,900
Nov 30, 20221.24001.28001.23001.26001.26003,968,200
Nov 29, 20221.24001.26001.24001.25001.25002,425,800
Nov 28, 20221.28001.28001.23001.23001.23003,116,900
Nov 25, 20221.24001.28001.23001.27001.27003,978,800
Nov 24, 20221.24001.26001.20001.24001.24003,959,900
Nov 23, 20221.23001.24001.22001.23001.23001,163,800
Nov 22, 20221.19001.26001.19001.23001.23003,841,900
Nov 21, 20221.20001.21001.19001.19001.1900528,100
Nov 18, 20221.22001.22001.19001.19001.19001,389,800
Nov 17, 20221.23001.23001.19001.21001.21001,404,500
Nov 16, 20221.21001.24001.21001.23001.23001,360,400
Nov 15, 20221.19001.22001.19001.21001.21002,403,400
Nov 14, 20221.30001.30001.18001.19001.19008,282,500
Nov 11, 20221.30001.31001.27001.29001.29003,069,500
Nov 10, 20221.34001.34001.28001.28001.28003,418,400
Nov 09, 20221.35001.36001.32001.33001.33007,691,100
Nov 08, 20221.30001.37001.29001.36001.360016,518,200
Nov 07, 20221.27001.32001.27001.29001.29001,983,900
Nov 04, 20221.26001.31001.25001.30001.30001,713,100
Nov 03, 20221.30001.30001.27001.27001.27001,465,200
Nov 02, 20221.31001.32001.28001.30001.30001,587,000
Nov 01, 20221.32001.33001.30001.30001.30001,736,000
Oct 31, 20221.35001.35001.30001.30001.30002,960,800
Oct 28, 20221.31001.32001.28001.32001.32003,418,300
Oct 27, 20221.26001.32001.25001.32001.32005,410,600
Oct 26, 20221.25001.27001.24001.25001.25001,838,000
Oct 25, 20221.28001.30001.25001.25001.25002,905,900
Oct 21, 20221.31001.32001.27001.27001.27002,993,600
Oct 20, 20221.31001.34001.30001.31001.31003,114,000
Oct 19, 20221.35001.36001.30001.32001.32007,140,700
Oct 18, 20221.29001.36001.29001.34001.340011,878,800
Oct 17, 20221.32001.32001.26001.30001.30003,878,600
Oct 12, 20221.24001.33001.24001.31001.31009,093,300
Oct 11, 20221.26001.28001.24001.24001.24005,887,500
Oct 10, 20221.33001.33001.26001.28001.28009,457,100
Oct 07, 20221.36001.38001.33001.34001.34008,308,100
Oct 06, 20221.45001.48001.32001.36001.360039,792,100
Oct 05, 20221.39001.45001.38001.42001.420035,571,000
Oct 04, 20221.32001.50001.32001.41001.4100106,807,800
Oct 03, 20221.24001.26001.22001.22001.22006,562,500
Sep 30, 20221.25001.31001.22001.26001.260040,857,300
Sep 29, 20221.17001.27001.17001.25001.250025,211,700
Sep 28, 20221.14001.18001.10001.15001.15004,535,700
Sep 27, 20221.24001.24001.16001.16001.16006,096,700
Sep 26, 20221.22001.25001.22001.24001.24002,739,700
Sep 23, 20221.26001.27001.21001.23001.23004,867,800
Sep 22, 20221.23001.28001.23001.27001.27006,437,200
Sep 21, 20221.32001.32001.22001.23001.230013,172,600
Sep 20, 20221.39001.42001.30001.33001.330012,736,100
Sep 19, 20221.45001.45001.33001.37001.37009,424,400
Sep 16, 20221.43001.47001.43001.43001.43006,064,500
Sep 15, 20221.48001.49001.43001.43001.43005,069,400
Sep 14, 20221.46001.48001.40001.48001.48007,646,600
Sep 13, 20221.47001.48001.45001.47001.47007,219,900
Sep 12, 20221.51001.56001.45001.46001.460054,187,200
Sep 09, 20221.34001.40001.32001.40001.400021,789,500
Sep 08, 20221.31001.41001.29001.32001.320049,419,900
Sep 07, 20221.28001.31001.28001.29001.29001,631,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement