Gratitude Infinite Public Company Limited (GIFT.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.6800 | 4.6800 | 4.5200 | 4.5600 | 4.5600 | 1,354,100 |
| 09 May 2024 | 4.7600 | 4.8000 | 4.6600 | 4.6600 | 4.6600 | 3,238,700 |
| 08 May 2024 | 4.7200 | 4.8000 | 4.6800 | 4.7400 | 4.7400 | 3,196,300 |
| 07 May 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 03 May 2024 | 4.5000 | 4.6800 | 4.4600 | 4.6800 | 4.6800 | 3,781,300 |
| 02 May 2024 | 4.5600 | 4.6200 | 4.4800 | 4.4800 | 4.4800 | 3,928,200 |
| 30 Apr 2024 | 4.3400 | 4.5200 | 4.3400 | 4.5200 | 4.5200 | 7,072,500 |
| 29 Apr 2024 | 4.0200 | 4.3600 | 4.0200 | 4.3200 | 4.3200 | 6,668,800 |
| 26 Apr 2024 | 3.9800 | 4.0400 | 3.9400 | 4.0000 | 4.0000 | 2,256,000 |
| 25 Apr 2024 | 4.0400 | 4.0400 | 3.9600 | 3.9800 | 3.9800 | 1,521,800 |
| 24 Apr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 23 Apr 2024 | 4.0800 | 4.1800 | 4.0800 | 4.1200 | 4.1200 | 2,820,100 |
| 22 Apr 2024 | 3.9200 | 4.1000 | 3.9200 | 4.0800 | 4.0800 | 53,846,300 |
| 19 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 18 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 17 Apr 2024 | 4.0200 | 4.0200 | 3.9000 | 3.9600 | 3.9600 | 2,471,300 |
| 11 Apr 2024 | 4.0000 | 4.0600 | 3.9800 | 4.0200 | 4.0200 | 3,284,800 |
| 10 Apr 2024 | 4.1200 | 4.1600 | 4.0200 | 4.0400 | 4.0400 | 3,627,400 |
| 09 Apr 2024 | 4.0000 | 4.3000 | 4.0000 | 4.1200 | 4.1200 | 10,487,100 |
| 05 Apr 2024 | 4.0800 | 4.1400 | 3.9600 | 4.0000 | 4.0000 | 2,981,000 |
| 04 Apr 2024 | 4.0000 | 4.1400 | 3.9600 | 4.0600 | 4.0600 | 4,852,800 |
| 03 Apr 2024 | 4.0200 | 4.1200 | 3.9600 | 4.0000 | 4.0000 | 3,713,800 |
| 02 Apr 2024 | 4.1800 | 4.2200 | 3.8800 | 4.0400 | 4.0400 | 8,735,600 |
| 01 Apr 2024 | 4.2000 | 4.3600 | 4.1600 | 4.2000 | 4.2000 | 4,059,800 |
| 29 Mar 2024 | 4.9400 | 4.9600 | 4.1800 | 4.3000 | 4.3000 | 18,554,900 |
| 28 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 27 Mar 2024 | 5.0000 | 5.2000 | 4.9600 | 5.0500 | 5.0500 | 7,656,500 |
| 26 Mar 2024 | 5.0500 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 4,234,000 |
| 25 Mar 2024 | 5.0500 | 5.1000 | 4.8800 | 5.1000 | 5.1000 | 4,790,200 |
| 22 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 21 Mar 2024 | 5.0000 | 5.2000 | 4.7800 | 5.1000 | 5.1000 | 10,566,100 |
| 20 Mar 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 1,633,200 |
| 19 Mar 2024 | 5.1000 | 5.1500 | 4.9400 | 5.1000 | 5.1000 | 4,337,200 |
| 18 Mar 2024 | 5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 1,523,500 |
| 15 Mar 2024 | 5.0500 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 4,069,300 |
| 14 Mar 2024 | 5.1500 | 5.4000 | 5.0500 | 5.1500 | 5.1500 | 5,332,100 |
| 13 Mar 2024 | 5.5000 | 5.6000 | 5.1000 | 5.1500 | 5.1500 | 12,492,300 |
| 12 Mar 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| 11 Mar 2024 | 5.4500 | 5.9000 | 5.4500 | 5.8500 | 5.8500 | 7,739,200 |
| 08 Mar 2024 | 5.3000 | 5.6500 | 5.3000 | 5.4500 | 5.4500 | 3,377,400 |
| 07 Mar 2024 | 5.3000 | 5.5000 | 5.0500 | 5.3500 | 5.3500 | 3,851,400 |
| 06 Mar 2024 | 5.5000 | 5.9000 | 5.2500 | 5.3000 | 5.3000 | 5,717,900 |
| 05 Mar 2024 | 5.6000 | 5.6500 | 5.4500 | 5.5500 | 5.5500 | 1,347,300 |
| 04 Mar 2024 | 5.7500 | 5.9000 | 5.6000 | 5.6000 | 5.6000 | 1,308,900 |
| 01 Mar 2024 | 5.6000 | 5.8500 | 5.6000 | 5.7500 | 5.7500 | 1,667,300 |
| 29 Feb 2024 | 5.6000 | 5.9000 | 5.4500 | 5.7000 | 5.7000 | 4,409,000 |
| 28 Feb 2024 | 5.8500 | 5.8500 | 5.2000 | 5.6500 | 5.6500 | 5,917,500 |
| 27 Feb 2024 | 5.5000 | 5.8500 | 5.4000 | 5.8500 | 5.8500 | 10,395,500 |
| 23 Feb 2024 | 4.9400 | 5.5000 | 4.9400 | 5.5000 | 5.5000 | 22,776,300 |
| 22 Feb 2024 | 4.2600 | 4.8400 | 4.2400 | 4.8400 | 4.8400 | 47,909,900 |
| 21 Feb 2024 | 4.2400 | 4.2800 | 4.1400 | 4.2600 | 4.2600 | 8,782,400 |
| 20 Feb 2024 | 4.1800 | 4.2600 | 4.1600 | 4.2400 | 4.2400 | 1,658,600 |
| 19 Feb 2024 | 4.2600 | 4.3200 | 4.1600 | 4.2000 | 4.2000 | 3,199,200 |
| 16 Feb 2024 | 4.2800 | 4.3000 | 4.1000 | 4.2400 | 4.2400 | 6,894,200 |
| 15 Feb 2024 | 4.2800 | 4.4000 | 4.2600 | 4.2600 | 4.2600 | 13,911,900 |
| 14 Feb 2024 | 4.0600 | 4.2800 | 4.0200 | 4.2800 | 4.2800 | 9,731,900 |
| 13 Feb 2024 | 3.9600 | 4.1000 | 3.9400 | 4.0600 | 4.0600 | 14,931,000 |
| 12 Feb 2024 | 3.7800 | 3.9800 | 3.7800 | 3.9400 | 3.9400 | 13,007,000 |
| 09 Feb 2024 | 3.7800 | 3.8800 | 3.7400 | 3.7800 | 3.7800 | 2,525,500 |
| 08 Feb 2024 | 3.8000 | 3.8200 | 3.7200 | 3.8000 | 3.8000 | 3,191,800 |
| 07 Feb 2024 | 3.8600 | 3.8600 | 3.7400 | 3.8200 | 3.8200 | 6,613,300 |
| 06 Feb 2024 | 3.5800 | 3.8400 | 3.5800 | 3.8200 | 3.8200 | 10,673,300 |
| 05 Feb 2024 | 3.5800 | 3.6400 | 3.5400 | 3.5800 | 3.5800 | 2,788,400 |
| 02 Feb 2024 | 3.4800 | 3.5800 | 3.4800 | 3.5400 | 3.5400 | 5,911,900 |
| 01 Feb 2024 | 3.5400 | 3.6000 | 3.4600 | 3.4800 | 3.4800 | 4,615,600 |
| 31 Jan 2024 | 3.4000 | 3.5800 | 3.4000 | 3.5200 | 3.5200 | 9,227,700 |
| 30 Jan 2024 | 3.3800 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | 1,303,800 |
| 29 Jan 2024 | 3.4600 | 3.5000 | 3.3800 | 3.4000 | 3.4000 | 5,516,700 |
| 26 Jan 2024 | 3.4000 | 3.5000 | 3.3800 | 3.4400 | 3.4400 | 11,192,800 |
| 25 Jan 2024 | 3.2400 | 3.3800 | 3.2000 | 3.3800 | 3.3800 | 9,110,300 |
| 24 Jan 2024 | 3.1400 | 3.2400 | 3.1000 | 3.2400 | 3.2400 | 1,257,100 |
| 23 Jan 2024 | 3.1400 | 3.1600 | 3.0800 | 3.1000 | 3.1000 | 1,718,400 |
| 22 Jan 2024 | 3.0200 | 3.1400 | 3.0200 | 3.1200 | 3.1200 | 2,024,600 |
| 19 Jan 2024 | 3.0800 | 3.1200 | 3.0200 | 3.0200 | 3.0200 | 1,968,500 |
| 18 Jan 2024 | 3.0600 | 3.1400 | 3.0200 | 3.0600 | 3.0600 | 812,700 |
| 17 Jan 2024 | 3.1000 | 3.1800 | 3.0600 | 3.0800 | 3.0800 | 872,500 |
| 16 Jan 2024 | 3.2600 | 3.3000 | 3.0200 | 3.1000 | 3.1000 | 5,013,100 |
| 15 Jan 2024 | 3.4600 | 3.4800 | 3.1600 | 3.3000 | 3.3000 | 11,494,800 |
| 12 Jan 2024 | 3.4600 | 3.5800 | 3.4200 | 3.5000 | 3.5000 | 2,946,800 |
| 11 Jan 2024 | 3.2000 | 3.5600 | 3.2000 | 3.4400 | 3.4400 | 8,974,200 |
| 10 Jan 2024 | 3.2600 | 3.3200 | 3.2400 | 3.2400 | 3.2400 | 1,076,300 |
| 09 Jan 2024 | 3.2400 | 3.3200 | 3.1800 | 3.2600 | 3.2600 | 2,320,900 |
| 08 Jan 2024 | 3.1400 | 3.3600 | 3.1200 | 3.2200 | 3.2200 | 8,070,200 |
| 05 Jan 2024 | 3.0000 | 3.1600 | 2.9800 | 3.1000 | 3.1000 | 2,333,600 |
| 04 Jan 2024 | 2.9000 | 3.0200 | 2.8800 | 2.9600 | 2.9600 | 1,342,100 |
| 03 Jan 2024 | 2.9000 | 3.0000 | 2.8600 | 2.9200 | 2.9200 | 1,203,500 |
| 28 Dec 2023 | 2.8600 | 2.9800 | 2.8600 | 2.9200 | 2.9200 | 375,900 |
| 27 Dec 2023 | 2.9000 | 2.9200 | 2.8200 | 2.8800 | 2.8800 | 946,500 |
| 26 Dec 2023 | 3.0000 | 3.0000 | 2.8800 | 2.9000 | 2.9000 | 745,400 |
| 25 Dec 2023 | 3.0400 | 3.0600 | 2.9200 | 3.0200 | 3.0200 | 1,329,200 |
| 22 Dec 2023 | 2.9400 | 3.0600 | 2.9200 | 3.0400 | 3.0400 | 1,636,900 |
| 21 Dec 2023 | 2.9000 | 2.9600 | 2.8800 | 2.9000 | 2.9000 | 200,600 |
| 20 Dec 2023 | 2.7200 | 2.9600 | 2.7200 | 2.9200 | 2.9200 | 949,500 |
| 19 Dec 2023 | 2.9200 | 3.0800 | 2.9200 | 3.0000 | 3.0000 | 2,548,300 |
| 18 Dec 2023 | 2.8600 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | 365,500 |
| 15 Dec 2023 | 2.8600 | 2.9200 | 2.8600 | 2.9000 | 2.9000 | 439,900 |
| 14 Dec 2023 | 2.8000 | 2.8800 | 2.7800 | 2.8600 | 2.8600 | 207,300 |
| 13 Dec 2023 | 2.8600 | 2.8600 | 2.7800 | 2.8000 | 2.8000 | 420,000 |
| 12 Dec 2023 | 2.9800 | 3.0000 | 2.8400 | 2.8400 | 2.8400 | 469,100 |
| 08 Dec 2023 | 3.0000 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 120,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.