Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

G Capital Public Co. Ltd. (GCAP) Historical Prices

TH:GCAP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.260.270.260.260.260.00%239,8000.46
Nov 10, 20260.260.270.260.260.26-3.70%359,9000.68
Nov 09, 20260.270.280.260.260.26-3.70%900,4301.76
Nov 06, 20260.270.280.260.270.27+3.85%660,9001.32
Nov 05, 20260.270.270.250.260.260.00%338,9170.68
Nov 04, 20260.260.270.260.260.260.00%650,6001.33
Nov 03, 20260.270.280.260.260.26-7.14%958,5052.00
Nov 02, 20260.280.290.270.280.28+3.70%1,429,2003.12
Oct 30, 20260.270.280.270.270.270.00%1,084,6442.39
Oct 29, 20260.280.290.270.270.27-3.57%1,311,3022.97
Oct 28, 20260.280.290.270.280.28+3.70%1,653,3003.40
Oct 27, 20260.260.280.260.270.270.00%2,206,6014.80
Oct 26, 20260.250.270.250.270.27+3.85%328,3010.72
Oct 23, 20260.260.260.250.260.260.00%00.00
Oct 22, 20260.260.260.250.260.260.00%151,2880.33
Oct 21, 20260.260.270.260.260.26-3.70%498,2001.09
Oct 20, 20260.270.280.260.270.27+3.85%1,685,6013.75
Oct 19, 20260.260.280.260.260.26+4.00%3,370,3608.43
Oct 16, 20260.250.250.240.250.250.00%00.00
Oct 15, 20260.240.250.240.250.250.00%760,1001.91
Oct 14, 20260.230.260.230.250.25+4.17%2,861,7008.05
Oct 13, 20260.240.240.230.240.240.00%00.00
Oct 12, 20260.230.240.230.240.240.00%71,5000.20
Oct 09, 20260.250.250.240.240.24-4.00%115,7100.32
Oct 08, 20260.240.250.240.250.25+8.70%83,3000.23
Oct 07, 20260.240.250.230.230.23-4.17%395,8501.10
Oct 06, 20260.230.240.230.240.240.00%64,9000.18
Oct 05, 20260.240.250.230.240.24-4.00%703,0001.95
Oct 02, 20260.250.250.240.250.25+4.17%101,7590.28
Oct 01, 20260.250.250.230.240.240.00%30,9020.08
Sep 30, 20260.250.250.230.240.24-4.00%220,8390.58
Sep 29, 20260.240.250.230.250.25+8.70%237,8500.62
Sep 28, 20260.250.250.230.230.23-4.17%449,9991.19
Sep 25, 20260.240.250.240.240.24-4.00%579,4001.56
Sep 24, 20260.240.250.240.250.250.00%33,2000.08
Sep 23, 20260.240.250.240.250.250.00%54,8000.12
Sep 22, 20260.250.250.240.250.250.00%174,3000.38
Sep 21, 20260.240.250.230.250.25+4.17%544,3211.19
Sep 18, 20260.240.250.240.240.24+4.35%352,9010.74
Sep 17, 20260.240.240.230.230.23-4.17%254,7010.53
Sep 16, 20260.250.250.230.240.240.00%270,5000.55
Sep 15, 20260.240.250.240.240.240.00%167,5000.34
Sep 14, 20260.240.250.240.240.24-4.00%47,8000.09
Sep 11, 20260.250.250.240.250.250.00%318,1010.63
Sep 10, 20260.240.250.230.250.25+4.17%366,5000.70
Sep 09, 20260.240.250.230.240.24-4.00%221,2000.43
Sep 08, 20260.240.250.240.250.250.00%128,0070.24
Sep 07, 20260.250.250.240.250.250.00%36,3110.07
Sep 04, 20260.250.250.240.250.250.00%22,9000.04
Sep 03, 20260.250.250.240.250.25+4.17%49,1100.09