UK markets closed

G Capital Public Company Limited (GCAP.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
0.53000.0000 (0.00%)
At close: 04:29PM ICT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.53000.53000.51000.53000.53003,544,000
09 May 20240.52000.53000.52000.53000.53001,825,800
08 May 20240.51000.52000.51000.52000.5200480,700
07 May 20240.51000.51000.51000.51000.5100-
03 May 20240.50000.51000.50000.51000.5100628,300
02 May 20240.51000.51000.51000.51000.5100-
30 Apr 20240.52000.52000.50000.51000.51002,515,400
29 Apr 20240.52000.53000.51000.51000.51001,852,100
26 Apr 20240.53000.53000.52000.52000.52001,359,100
25 Apr 20240.53000.54000.52000.52000.5200278,800
24 Apr 20240.52000.52000.52000.52000.5200-
23 Apr 20240.52000.54000.52000.52000.5200722,200
22 Apr 20240.51000.53000.51000.51000.5100606,900
19 Apr 20240.52000.52000.52000.52000.5200-
18 Apr 20240.52000.52000.52000.52000.5200-
17 Apr 20240.52000.52000.52000.52000.5200-
11 Apr 20240.53000.54000.52000.52000.52001,047,000
10 Apr 20240.53000.54000.52000.53000.53002,345,800
09 Apr 20240.53000.54000.52000.53000.5300936,300
05 Apr 20240.55000.55000.52000.53000.53001,687,500
04 Apr 20240.56000.58000.54000.55000.55001,768,100
03 Apr 20240.59000.59000.56000.56000.56001,374,800
02 Apr 20240.59000.59000.56000.59000.59005,493,600
01 Apr 20240.50000.64000.50000.58000.580024,583,900
29 Mar 20240.51000.51000.50000.51000.5100941,000
28 Mar 20240.50000.50000.50000.50000.5000-
27 Mar 20240.50000.51000.50000.50000.50001,223,200
26 Mar 20240.49000.51000.49000.51000.5100611,400
25 Mar 20240.51000.51000.49000.49000.49001,809,400
22 Mar 20240.50000.50000.50000.50000.5000-
21 Mar 20240.52000.52000.50000.50000.50003,392,500
20 Mar 20240.52000.53000.51000.51000.51001,352,300
19 Mar 20240.52000.53000.51000.52000.52001,952,700
18 Mar 20240.51000.53000.51000.52000.52002,267,400
15 Mar 20240.51000.52000.51000.51000.5100979,900
14 Mar 20240.51000.52000.50000.51000.51001,957,600
13 Mar 20240.50000.52000.50000.51000.51002,379,900
12 Mar 20240.50000.50000.50000.50000.5000-
11 Mar 20240.51000.51000.50000.50000.50001,384,900
08 Mar 20240.49000.51000.49000.51000.5100890,900
07 Mar 20240.49000.50000.49000.50000.5000379,600
06 Mar 20240.48000.50000.48000.49000.4900935,600
05 Mar 20240.50000.51000.49000.49000.49001,118,400
04 Mar 20240.50000.51000.49000.50000.5000414,000
01 Mar 20240.49000.51000.49000.50000.50002,224,900
29 Feb 20240.52000.53000.48000.50000.50004,813,500
28 Feb 20240.53000.53000.51000.52000.52001,707,500
27 Feb 20240.54000.54000.52000.52000.52001,120,900
23 Feb 20240.54000.54000.52000.53000.53002,098,100
22 Feb 20240.53000.54000.53000.53000.53001,092,400
21 Feb 20240.54000.54000.52000.53000.53002,014,100
20 Feb 20240.55000.56000.53000.53000.53002,447,200
19 Feb 20240.55000.56000.55000.55000.5500798,600
16 Feb 20240.56000.57000.55000.55000.55002,190,100
15 Feb 20240.57000.58000.55000.57000.57001,573,200
14 Feb 20240.56000.57000.55000.56000.56003,188,900
13 Feb 20240.54000.58000.54000.55000.55004,521,700
12 Feb 20240.54000.55000.54000.54000.5400941,500
09 Feb 20240.53000.55000.53000.54000.5400657,300
08 Feb 20240.54000.55000.53000.53000.53002,017,900
07 Feb 20240.55000.55000.53000.54000.54001,988,600
06 Feb 20240.54000.56000.54000.55000.55004,501,300
05 Feb 20240.56000.57000.53000.54000.54004,632,400
02 Feb 20240.58000.58000.56000.56000.56002,219,500
01 Feb 20240.62000.62000.57000.57000.57005,951,300
31 Jan 20240.57000.66000.56000.60000.600022,779,400
30 Jan 20240.54000.58000.53000.56000.56008,178,700
29 Jan 20240.54000.54000.52000.53000.5300650,000
26 Jan 20240.53000.54000.52000.53000.5300783,800
25 Jan 20240.53000.54000.52000.53000.5300974,900
24 Jan 20240.51000.54000.51000.53000.53001,486,000
23 Jan 20240.54000.55000.51000.51000.51001,570,800
22 Jan 20240.56000.57000.54000.54000.54001,654,200
19 Jan 20240.57000.57000.55000.56000.5600708,600
18 Jan 20240.56000.58000.55000.57000.57001,685,200
17 Jan 20240.56000.57000.54000.55000.55001,056,500
16 Jan 20240.56000.59000.55000.57000.57001,270,500
15 Jan 20240.55000.57000.55000.56000.56001,278,700
12 Jan 20240.55000.57000.54000.55000.55001,123,700
11 Jan 20240.57000.57000.52000.54000.54005,225,100
10 Jan 20240.58000.60000.56000.56000.56002,601,600
09 Jan 20240.62000.64000.58000.59000.59003,698,400
08 Jan 20240.63000.64000.62000.62000.62002,002,300
05 Jan 20240.65000.65000.61000.62000.62002,751,900
04 Jan 20240.60000.65000.59000.64000.64006,925,500
03 Jan 20240.59000.60000.57000.58000.58001,316,600
28 Dec 20230.55000.58000.54000.55000.55001,558,400
27 Dec 20230.55000.55000.54000.54000.5400618,600
26 Dec 20230.55000.56000.54000.54000.5400978,800
25 Dec 20230.55000.58000.55000.55000.55003,284,700
22 Dec 20230.53000.57000.53000.56000.56004,503,900
21 Dec 20230.53000.54000.52000.54000.54001,572,700
20 Dec 20230.54000.55000.53000.53000.53003,233,700
19 Dec 20230.53000.54000.53000.54000.54001,505,400
18 Dec 20230.53000.54000.52000.53000.5300858,100
15 Dec 20230.54000.55000.53000.53000.5300783,700
14 Dec 20230.52000.54000.52000.54000.5400415,200
13 Dec 20230.52000.54000.52000.52000.5200767,800
12 Dec 20230.55000.56000.52000.52000.5200682,300
08 Dec 20230.54000.55000.53000.53000.5300998,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...