Global Connections Public Company Limited(TH:GC)
฿5.500.00 (0.00%)
TH:GC
Global Connections Public Company Limited historical prices
฿5.50
At close:0.00 (0.00%)
Global Connections Public Company Limited (GC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.50 | 0.00% | 207,200 | 1.02 |
| Nov 10, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | +4.76% | 320,361 | 1.56 |
| Nov 09, 2026 | 5.30 | 5.65 | 5.25 | 5.55 | 5.55 | +5.71% | 491,601 | 2.48 |
| Nov 06, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 40,203 | 0.19 |
| Nov 05, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | +0.94% | 24,522 | 0.09 |
| Nov 04, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 0.00% | 34,832 | 0.13 |
| Nov 03, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 342,665 | 1.27 |
| Nov 02, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | 0.00% | 100,706 | 0.38 |
| Oct 30, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 107,868 | 0.40 |
| Oct 29, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.00% | 72,810 | 0.27 |
| Oct 28, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | 0.00% | 48,960 | 0.18 |
| Oct 27, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 111,115 | 0.41 |
| Oct 26, 2026 | 5.35 | 5.50 | 5.35 | 5.45 | 5.45 | +1.87% | 174,468 | 0.65 |
| Oct 23, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 0.00% | 49,501 | 0.18 |
| Oct 21, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 0.00% | 137,793 | 0.50 |
| Oct 20, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.00% | 27,818 | 0.10 |
| Oct 19, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | +0.94% | 57,032 | 0.20 |
| Oct 16, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 0.00% | 123,012 | 0.43 |
| Oct 14, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 76,267 | 0.27 |
| Oct 13, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | +0.94% | 66,612 | 0.23 |
| Oct 09, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 0.00% | 37,710 | 0.13 |
| Oct 08, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | +0.95% | 110,520 | 0.38 |
| Oct 07, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 0.00% | 5,706 | 0.02 |
| Oct 06, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | 0.00% | 169,607 | 0.58 |
| Oct 05, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 109,700 | 0.37 |
| Oct 02, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.00% | 23,344 | 0.08 |
| Oct 01, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | +1.92% | 62,170 | 0.21 |
| Sep 30, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 221,814 | 0.75 |
| Sep 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 203,716 | 0.69 |
| Sep 28, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | +0.95% | 28,236 | 0.09 |
| Sep 25, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 0.00% | 87,323 | 0.29 |
| Sep 24, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 88,429 | 0.29 |
| Sep 23, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 0.00% | 167,804 | 0.55 |
| Sep 22, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | +0.95% | 94,220 | 0.30 |
| Sep 21, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | +0.96% | 93,202 | 0.30 |
| Sep 18, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 158,431 | 0.51 |
| Sep 17, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.00% | 33,636 | 0.11 |
| Sep 16, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 67,568 | 0.22 |
| Sep 15, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | +0.95% | 64,512 | 0.21 |
| Sep 14, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 0.00% | 57,502 | 0.18 |
| Sep 11, 2026 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | 0.00% | 163,528 | 0.53 |
| Sep 10, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 123,414 | 0.40 |
| Sep 09, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | +0.95% | 174,854 | 0.56 |
| Sep 08, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | +2.94% | 171,926 | 0.55 |
| Sep 07, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | 0.00% | 147,719 | 0.47 |
| Sep 04, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | 0.00% | 246,837 | 0.79 |
| Sep 03, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 409,190 | 1.33 |
