Global Connections PCL (BKK:GC)
Thailand
· Delayed Price · Currency is THB 4.320
+0.020 (0.47%)
At close: Mar 6, 2026
Global Connections PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.30 | 4.34 | 4.28 | 4.32 | 4.32 | 0.47% | 149,080 |
| Mar 5, 2026 | 4.28 | 4.40 | 4.26 | 4.30 | 4.30 | 0.94% | 236,319 |
| Mar 4, 2026 | 4.42 | 4.42 | 4.18 | 4.26 | 4.26 | -4.05% | 791,502 |
| Mar 2, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -0.89% | 328,832 |
| Feb 27, 2026 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | - | 635,257 |
| Feb 26, 2026 | 4.46 | 4.54 | 4.46 | 4.48 | 4.48 | 0.45% | 276,627 |
| Feb 25, 2026 | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | 0.90% | 230,102 |
| Feb 24, 2026 | 4.42 | 4.42 | 4.38 | 4.42 | 4.42 | - | 158,420 |
| Feb 23, 2026 | 4.44 | 4.48 | 4.42 | 4.42 | 4.42 | -0.90% | 426,962 |
| Feb 20, 2026 | 4.40 | 4.48 | 4.36 | 4.46 | 4.46 | 2.29% | 691,882 |
| Feb 19, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.93% | 206,970 |
| Feb 18, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | 4.32 | 0.93% | 64,971 |
| Feb 17, 2026 | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | - | 120,957 |
| Feb 16, 2026 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 2.39% | 79,446 |
| Feb 13, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 176,640 |
| Feb 12, 2026 | 4.06 | 4.12 | 4.06 | 4.10 | 4.10 | 0.99% | 215,339 |
| Feb 11, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | 0.50% | 182,745 |
| Feb 10, 2026 | 4.04 | 4.08 | 4.04 | 4.04 | 4.04 | - | 216,660 |
| Feb 9, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | - | 154,100 |
| Feb 6, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 116,040 |
| Feb 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 219,600 |
| Feb 4, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 4,983 |
| Feb 3, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 230,863 |
| Feb 2, 2026 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | - | 289,230 |
| Jan 30, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 567,966 |
| Jan 29, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 152,350 |
| Jan 28, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 339,534 |
| Jan 27, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 323,201 |
| Jan 26, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 314,050 |
| Jan 23, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | - | 390,759 |
| Jan 22, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 194,956 |
| Jan 21, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 363,955 |
| Jan 20, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 149,465 |
| Jan 19, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 84,006 |
| Jan 16, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - | 255,134 |
| Jan 15, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - | 287,310 |
| Jan 14, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - | 211,757 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 243,674 |
| Jan 12, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 151,286 |
| Jan 9, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 372,970 |
| Jan 8, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 213,580 |
| Jan 7, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | - | 348,791 |
| Jan 6, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 128,858 |
| Jan 5, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 391,595 |
| Dec 30, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | - | 218,070 |
| Dec 29, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 229,041 |
| Dec 26, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 129,430 |
| Dec 25, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | - | 98,335 |
| Dec 24, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 110,000 |
| Dec 23, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 96,490 |
| Dec 22, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 34,430 |
| Dec 19, 2025 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 188,061 |
| Dec 18, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 93,635 |
| Dec 17, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 57,750 |
| Dec 16, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | 109,250 |
| Dec 15, 2025 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | 0.51% | 93,942 |
| Dec 12, 2025 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | - | 90,342 |
| Dec 11, 2025 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | - | 48,528 |
| Dec 9, 2025 | 3.96 | 3.96 | 3.90 | 3.94 | 3.94 | -0.51% | 118,650 |
| Dec 8, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | -0.50% | 86,891 |
| Dec 4, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - | 35,477 |
| Dec 3, 2025 | 3.98 | 4.00 | 3.94 | 3.98 | 3.98 | -0.50% | 161,202 |
| Dec 2, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 110,139 |
| Dec 1, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 1.02% | 299,371 |
| Nov 28, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 190,124 |
| Nov 27, 2025 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | -0.51% | 75,940 |
| Nov 26, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | - | 46,100 |
| Nov 25, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | - | 93,647 |
| Nov 24, 2025 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | -0.50% | 67,951 |
| Nov 21, 2025 | 3.96 | 3.98 | 3.92 | 3.98 | 3.98 | 0.51% | 48,350 |
| Nov 20, 2025 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 117,040 |
| Nov 19, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 36,620 |
| Nov 18, 2025 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | -1.00% | 125,541 |
| Nov 17, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 56,730 |
| Nov 14, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 100,430 |
| Nov 13, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 51,650 |
| Nov 12, 2025 | 4.02 | 4.04 | 3.96 | 4.00 | 4.00 | -0.99% | 176,820 |
| Nov 11, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 31,430 |
| Nov 10, 2025 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | - | 131,332 |
| Nov 7, 2025 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | - | 202,240 |
| Nov 6, 2025 | 4.02 | 4.06 | 3.96 | 4.02 | 4.02 | 2.03% | 402,611 |
| Nov 5, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 1.03% | 40,661 |
| Nov 4, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 69,721 |
| Nov 3, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 75,768 |
| Oct 31, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.51% | 84,412 |
| Oct 30, 2025 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -0.51% | 13,301 |
| Oct 29, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | - | 17,360 |
| Oct 28, 2025 | 3.96 | 3.96 | 3.90 | 3.94 | 3.94 | -0.51% | 270,157 |
| Oct 27, 2025 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | - | 103,075 |
| Oct 24, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | 0.51% | 43,933 |
| Oct 22, 2025 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | - | 37,522 |
| Oct 21, 2025 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | - | 202,180 |
| Oct 20, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | -0.51% | 69,906 |
| Oct 17, 2025 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | - | 119,671 |
| Oct 16, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | -0.50% | 166,833 |
| Oct 15, 2025 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | - | 91,155 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | -0.50% | 152,315 |
| Oct 10, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 90,543 |
| Oct 9, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 120,450 |
| Oct 8, 2025 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | 0.50% | 101,782 |