Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,076.50 -13.50 (-0.33%) Dow Futures
34,077.00 -79.00 (-0.23%) Nasdaq Futures
12,087.75 -64.25 (-0.53%) Russell 2000 Futures
1,934.40 -5.00 (-0.26%) Crude Oil
79.24 +0.37 (+0.47%) Gold
1,943.30 -2.00 (-0.10%)
G Capital Public Company Limited (GCAP.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:37PM ICT
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 5,756,400 |
| Jan 27, 2023 | 1.4200 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 7,038,300 |
| Jan 26, 2023 | 1.4100 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 4,394,200 |
| Jan 25, 2023 | 1.3600 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 8,357,500 |
| Jan 24, 2023 | 1.3600 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 10,016,800 |
| Jan 23, 2023 | 1.3400 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 11,141,600 |
| Jan 20, 2023 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 2,551,800 |
| Jan 19, 2023 | 1.3400 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 5,330,000 |
| Jan 18, 2023 | 1.2600 | 1.3500 | 1.2600 | 1.3500 | 1.3500 | 14,755,800 |
| Jan 17, 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 1,009,400 |
| Jan 16, 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 947,700 |
| Jan 13, 2023 | 1.2900 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 2,907,300 |
| Jan 12, 2023 | 1.2900 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 1,089,300 |
| Jan 11, 2023 | 1.2900 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 3,462,600 |
| Jan 10, 2023 | 1.2400 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 5,730,600 |
| Jan 09, 2023 | 1.2200 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 1,653,100 |
| Jan 06, 2023 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 658,700 |
| Jan 05, 2023 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 730,700 |
| Jan 04, 2023 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 1,884,400 |
| Jan 03, 2023 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 1,092,600 |
| Dec 30, 2022 | 1.2200 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 1,210,500 |
| Dec 29, 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 1,386,700 |
| Dec 28, 2022 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 1,355,400 |
| Dec 27, 2022 | 1.2100 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 1,643,400 |
| Dec 26, 2022 | 1.2000 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 2,812,900 |
| Dec 23, 2022 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 1,726,400 |
| Dec 22, 2022 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 2,742,300 |
| Dec 21, 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 2,402,500 |
| Dec 20, 2022 | 1.2500 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 3,675,300 |
| Dec 19, 2022 | 1.2600 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 1,719,900 |
| Dec 16, 2022 | 1.2700 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 5,251,400 |
| Dec 15, 2022 | 1.2500 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 5,230,400 |
| Dec 14, 2022 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 1,206,200 |
| Dec 13, 2022 | 1.2900 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 2,501,700 |
| Dec 09, 2022 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 2,037,000 |
| Dec 08, 2022 | 1.3000 | 1.3300 | 1.2900 | 1.3200 | 1.3200 | 4,237,300 |
| Dec 07, 2022 | 1.2700 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 4,141,900 |
| Dec 06, 2022 | 1.3000 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 3,654,300 |
| Dec 02, 2022 | 1.2800 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 10,651,700 |
| Dec 01, 2022 | 1.2600 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 2,671,900 |
| Nov 30, 2022 | 1.2400 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 3,968,200 |
| Nov 29, 2022 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 2,425,800 |
| Nov 28, 2022 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 3,116,900 |
| Nov 25, 2022 | 1.2400 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 3,978,800 |
| Nov 24, 2022 | 1.2400 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 3,959,900 |
| Nov 23, 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 1,163,800 |
| Nov 22, 2022 | 1.1900 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 3,841,900 |
| Nov 21, 2022 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 528,100 |
| Nov 18, 2022 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 1,389,800 |
| Nov 17, 2022 | 1.2300 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 1,404,500 |
| Nov 16, 2022 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 1,360,400 |
| Nov 15, 2022 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 2,403,400 |
| Nov 14, 2022 | 1.3000 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 8,282,500 |
| Nov 11, 2022 | 1.3000 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 3,069,500 |
| Nov 10, 2022 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 3,418,400 |
| Nov 09, 2022 | 1.3500 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 7,691,100 |
| Nov 08, 2022 | 1.3000 | 1.3700 | 1.2900 | 1.3600 | 1.3600 | 16,518,200 |
| Nov 07, 2022 | 1.2700 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 1,983,900 |
| Nov 04, 2022 | 1.2600 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 1,713,100 |
| Nov 03, 2022 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 1,465,200 |
| Nov 02, 2022 | 1.3100 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 1,587,000 |
| Nov 01, 2022 | 1.3200 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 1,736,000 |
| Oct 31, 2022 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 2,960,800 |
| Oct 28, 2022 | 1.3100 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 3,418,300 |
| Oct 27, 2022 | 1.2600 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 5,410,600 |
| Oct 26, 2022 | 1.2500 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 1,838,000 |
| Oct 25, 2022 | 1.2800 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 2,905,900 |
| Oct 21, 2022 | 1.3100 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 2,993,600 |
| Oct 20, 2022 | 1.3100 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 3,114,000 |
| Oct 19, 2022 | 1.3500 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 7,140,700 |
| Oct 18, 2022 | 1.2900 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 11,878,800 |
| Oct 17, 2022 | 1.3200 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 3,878,600 |
| Oct 12, 2022 | 1.2400 | 1.3300 | 1.2400 | 1.3100 | 1.3100 | 9,093,300 |
| Oct 11, 2022 | 1.2600 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 5,887,500 |
| Oct 10, 2022 | 1.3300 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 9,457,100 |
| Oct 07, 2022 | 1.3600 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 8,308,100 |
| Oct 06, 2022 | 1.4500 | 1.4800 | 1.3200 | 1.3600 | 1.3600 | 39,792,100 |
| Oct 05, 2022 | 1.3900 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 35,571,000 |
| Oct 04, 2022 | 1.3200 | 1.5000 | 1.3200 | 1.4100 | 1.4100 | 106,807,800 |
| Oct 03, 2022 | 1.2400 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 6,562,500 |
| Sep 30, 2022 | 1.2500 | 1.3100 | 1.2200 | 1.2600 | 1.2600 | 40,857,300 |
| Sep 29, 2022 | 1.1700 | 1.2700 | 1.1700 | 1.2500 | 1.2500 | 25,211,700 |
| Sep 28, 2022 | 1.1400 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 4,535,700 |
| Sep 27, 2022 | 1.2400 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 6,096,700 |
| Sep 26, 2022 | 1.2200 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 2,739,700 |
| Sep 23, 2022 | 1.2600 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 4,867,800 |
| Sep 22, 2022 | 1.2300 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 6,437,200 |
| Sep 21, 2022 | 1.3200 | 1.3200 | 1.2200 | 1.2300 | 1.2300 | 13,172,600 |
| Sep 20, 2022 | 1.3900 | 1.4200 | 1.3000 | 1.3300 | 1.3300 | 12,736,100 |
| Sep 19, 2022 | 1.4500 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 9,424,400 |
| Sep 16, 2022 | 1.4300 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 6,064,500 |
| Sep 15, 2022 | 1.4800 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 5,069,400 |
| Sep 14, 2022 | 1.4600 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 7,646,600 |
| Sep 13, 2022 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 7,219,900 |
| Sep 12, 2022 | 1.5100 | 1.5600 | 1.4500 | 1.4600 | 1.4600 | 54,187,200 |
| Sep 09, 2022 | 1.3400 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 21,789,500 |
| Sep 08, 2022 | 1.3100 | 1.4100 | 1.2900 | 1.3200 | 1.3200 | 49,419,900 |
| Sep 07, 2022 | 1.2800 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 1,631,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
