Global Power Synergy Public Company Ltd(TH:GPSC)
฿54.00+1.00 (+2.37%)
TH:GPSC
Global Power Synergy Public Company Ltd historical prices
฿54.00
At close:+1.00 (+2.37%)
Global Power Synergy Public Company Ltd (GPSC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 53.75 | 54.25 | 52.75 | 54.00 | 54.00 | +2.37% | 15,948,999 | 1.61 |
| Nov 09, 2026 | 53.50 | 53.75 | 52.00 | 53.00 | 53.00 | +0.47% | 17,434,955 | 1.81 |
| Nov 06, 2026 | 52.00 | 53.00 | 50.75 | 52.75 | 52.75 | -0.47% | 22,302,889 | 2.37 |
| Nov 05, 2026 | 50.50 | 53.50 | 50.25 | 53.00 | 53.00 | +7.07% | 34,070,758 | 3.79 |
| Nov 04, 2026 | 47.75 | 49.75 | 46.75 | 49.50 | 49.50 | +3.13% | 12,010,812 | 1.33 |
| Nov 03, 2026 | 49.25 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 9,077,503 | 1.00 |
| Nov 02, 2026 | 49.25 | 49.50 | 48.50 | 49.00 | 49.00 | -0.51% | 4,277,077 | 0.47 |
| Oct 30, 2026 | 50.00 | 50.00 | 48.50 | 49.25 | 49.25 | -1.01% | 6,281,571 | 0.68 |
| Oct 29, 2026 | 50.75 | 50.75 | 49.25 | 49.75 | 49.75 | -1.97% | 8,824,535 | 0.96 |
| Oct 28, 2026 | 51.50 | 51.50 | 50.50 | 50.75 | 50.75 | -0.98% | 5,542,344 | 0.59 |
| Oct 27, 2026 | 51.50 | 52.00 | 51.00 | 51.25 | 51.25 | -0.49% | 9,351,003 | 0.99 |
| Oct 26, 2026 | 50.75 | 52.00 | 50.00 | 51.50 | 51.50 | +0.98% | 8,459,101 | 0.91 |
| Oct 23, 2026 | 51.00 | 51.25 | 50.00 | 51.00 | 51.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 51.00 | 51.25 | 50.00 | 51.00 | 51.00 | +1.49% | 8,865,004 | 0.95 |
| Oct 21, 2026 | 49.75 | 50.75 | 49.00 | 50.25 | 50.25 | +1.52% | 7,799,755 | 0.82 |
| Oct 20, 2026 | 49.75 | 50.50 | 49.00 | 49.50 | 49.50 | -1.00% | 9,467,196 | 0.99 |
| Oct 19, 2026 | 50.50 | 50.50 | 49.50 | 50.00 | 50.00 | -0.99% | 6,009,830 | 0.63 |
| Oct 16, 2026 | 50.50 | 50.75 | 49.75 | 50.50 | 50.50 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 50.25 | 50.75 | 49.75 | 50.50 | 50.50 | -0.49% | 8,211,948 | 0.84 |
| Oct 14, 2026 | 50.25 | 51.00 | 50.25 | 50.75 | 50.75 | +0.50% | 7,096,932 | 0.71 |
| Oct 13, 2026 | 50.50 | 51.25 | 50.50 | 50.50 | 50.50 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 51.00 | 51.25 | 50.50 | 50.50 | 50.50 | -0.49% | 9,371,274 | 0.91 |
| Oct 09, 2026 | 49.25 | 51.50 | 49.25 | 50.75 | 50.75 | +4.10% | 20,666,626 | 2.03 |
| Oct 08, 2026 | 49.75 | 50.00 | 48.75 | 48.75 | 48.75 | -2.01% | 11,336,480 | 1.12 |
| Oct 07, 2026 | 48.25 | 50.00 | 48.00 | 49.75 | 49.75 | +2.58% | 11,891,283 | 1.17 |
| Oct 06, 2026 | 49.25 | 49.50 | 48.25 | 48.50 | 48.50 | -1.02% | 6,622,820 | 0.64 |
| Oct 05, 2026 | 48.75 | 49.25 | 48.25 | 49.00 | 49.00 | +1.03% | 9,144,783 | 0.88 |
| Oct 02, 2026 | 48.00 | 48.75 | 47.50 | 48.50 | 48.50 | +2.11% | 6,829,972 | 0.65 |
| Oct 01, 2026 | 46.75 | 48.25 | 46.75 | 47.50 | 47.50 | +2.15% | 12,839,699 | 1.22 |
| Sep 30, 2026 | 48.75 | 49.00 | 46.25 | 46.50 | 46.50 | -4.12% | 18,488,324 | 1.75 |
| Sep 29, 2026 | 49.00 | 49.00 | 48.25 | 48.50 | 48.50 | -1.02% | 8,444,334 | 0.80 |
| Sep 28, 2026 | 48.50 | 49.00 | 48.25 | 49.00 | 49.00 | +0.51% | 6,172,478 | 0.58 |
| Sep 25, 2026 | 48.50 | 49.25 | 48.50 | 48.75 | 48.75 | +0.52% | 6,013,235 | 0.56 |
| Sep 24, 2026 | 48.75 | 49.00 | 48.25 | 48.50 | 48.50 | -1.52% | 5,804,815 | 0.54 |
| Sep 23, 2026 | 48.75 | 49.25 | 48.50 | 49.25 | 49.25 | +1.03% | 7,487,482 | 0.70 |
| Sep 22, 2026 | 48.50 | 49.75 | 48.50 | 48.75 | 48.75 | +1.04% | 17,319,266 | 1.61 |
| Sep 21, 2026 | 48.50 | 48.75 | 47.75 | 48.25 | 48.25 | +0.00% | 10,621,760 | 0.99 |
| Sep 18, 2026 | 48.75 | 48.75 | 47.75 | 48.25 | 48.25 | +0.00% | 7,552,643 | 0.71 |
| Sep 17, 2026 | 48.25 | 48.75 | 47.50 | 48.25 | 48.25 | +0.52% | 8,339,706 | 0.78 |
| Sep 16, 2026 | 48.50 | 48.50 | 47.25 | 48.00 | 48.00 | -0.52% | 8,736,721 | 0.82 |
| Sep 15, 2026 | 48.75 | 49.25 | 48.25 | 48.25 | 48.25 | -1.03% | 7,617,163 | 0.71 |
| Sep 14, 2026 | 49.00 | 49.25 | 48.25 | 48.75 | 48.75 | -2.01% | 7,344,833 | 0.67 |
| Sep 11, 2026 | 50.00 | 50.00 | 49.25 | 49.75 | 49.75 | -1.00% | 8,117,778 | 0.74 |
| Sep 10, 2026 | 51.25 | 51.50 | 50.00 | 50.25 | 50.25 | -1.95% | 11,205,740 | 1.02 |
| Sep 09, 2026 | 50.50 | 52.00 | 50.00 | 51.25 | 51.25 | +1.99% | 18,348,548 | 1.69 |
| Sep 08, 2026 | 50.00 | 50.75 | 49.75 | 50.25 | 50.25 | +0.00% | 7,609,068 | 0.70 |
| Sep 07, 2026 | 50.25 | 50.75 | 50.00 | 50.25 | 50.25 | +0.00% | 3,334,587 | 0.31 |
| Sep 04, 2026 | 50.25 | 50.50 | 49.50 | 50.25 | 50.25 | +1.01% | 6,658,934 | 0.61 |
| Sep 03, 2026 | 51.75 | 51.75 | 49.25 | 49.75 | 49.75 | -1.97% | 11,241,932 | 1.04 |
| Sep 02, 2026 | 50.50 | 51.25 | 50.50 | 50.75 | 50.75 | -0.98% | 6,797,074 | 0.63 |
