Global Connections PCL (BKK:GC)
Thailand
· Delayed Price · Currency is THB 4.380
+0.060 (1.39%)
Apr 29, 2026, 12:29 PM ICT
Global Connections PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | - | 20,639 |
| Apr 27, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 111,811 |
| Apr 24, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 61,425 |
| Apr 23, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | 51,886 |
| Apr 22, 2026 | 4.36 | 4.36 | 4.28 | 4.30 | 4.30 | -0.92% | 125,321 |
| Apr 21, 2026 | 4.28 | 4.36 | 4.26 | 4.34 | 4.34 | 0.93% | 101,815 |
| Apr 20, 2026 | 4.30 | 4.32 | 4.26 | 4.30 | 4.30 | -0.46% | 62,180 |
| Apr 17, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.46% | 132,445 |
| Apr 16, 2026 | 4.36 | 4.36 | 4.30 | 4.34 | 4.34 | - | 164,962 |
| Apr 10, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.46% | 107,363 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.34 | 4.36 | 4.36 | -6.03% | 638,536 |
| Apr 8, 2026 | 4.62 | 4.66 | 4.62 | 4.64 | 4.42 | - | 957,158 |
| Apr 7, 2026 | 4.62 | 4.64 | 4.60 | 4.64 | 4.42 | 0.43% | 345,506 |
| Apr 3, 2026 | 4.60 | 4.64 | 4.58 | 4.62 | 4.40 | - | 293,535 |
| Apr 2, 2026 | 4.64 | 4.64 | 4.58 | 4.62 | 4.40 | 0.43% | 277,860 |
| Apr 1, 2026 | 4.52 | 4.62 | 4.52 | 4.60 | 4.38 | 1.32% | 539,531 |
| Mar 31, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.32 | 0.44% | 211,073 |
| Mar 30, 2026 | 4.46 | 4.56 | 4.46 | 4.52 | 4.31 | 1.35% | 195,747 |
| Mar 27, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.25 | -0.45% | 136,540 |
| Mar 26, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.27 | 0.45% | 155,073 |
| Mar 25, 2026 | 4.46 | 4.50 | 4.44 | 4.46 | 4.25 | -0.45% | 286,767 |
| Mar 24, 2026 | 4.42 | 4.50 | 4.42 | 4.48 | 4.27 | - | 122,760 |
| Mar 23, 2026 | 4.40 | 4.56 | 4.40 | 4.48 | 4.27 | 1.82% | 544,165 |
| Mar 20, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.19 | -0.45% | 136,279 |
| Mar 19, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.21 | - | 243,911 |
| Mar 18, 2026 | 4.44 | 4.48 | 4.40 | 4.42 | 4.21 | -1.34% | 198,632 |
| Mar 17, 2026 | 4.48 | 4.50 | 4.36 | 4.48 | 4.27 | - | 426,994 |
| Mar 16, 2026 | 4.50 | 4.54 | 4.46 | 4.48 | 4.27 | 1.36% | 261,935 |
| Mar 13, 2026 | 4.46 | 4.46 | 4.40 | 4.42 | 4.21 | - | 95,017 |
| Mar 12, 2026 | 4.42 | 4.46 | 4.40 | 4.42 | 4.21 | 0.45% | 98,269 |
| Mar 11, 2026 | 4.38 | 4.42 | 4.36 | 4.40 | 4.19 | 0.92% | 43,071 |
| Mar 10, 2026 | 4.32 | 4.40 | 4.32 | 4.36 | 4.15 | 0.93% | 43,197 |
| Mar 9, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.12 | - | 102,349 |
| Mar 6, 2026 | 4.30 | 4.34 | 4.28 | 4.32 | 4.12 | 0.47% | 149,080 |
| Mar 5, 2026 | 4.28 | 4.40 | 4.26 | 4.30 | 4.10 | 0.94% | 236,319 |
| Mar 4, 2026 | 4.42 | 4.42 | 4.18 | 4.26 | 4.06 | -4.05% | 791,502 |
| Mar 2, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.23 | -0.89% | 328,832 |
| Feb 27, 2026 | 4.54 | 4.54 | 4.48 | 4.48 | 4.27 | - | 635,257 |
| Feb 26, 2026 | 4.46 | 4.54 | 4.46 | 4.48 | 4.27 | 0.45% | 276,627 |
| Feb 25, 2026 | 4.42 | 4.48 | 4.42 | 4.46 | 4.25 | 0.90% | 230,102 |
| Feb 24, 2026 | 4.42 | 4.42 | 4.38 | 4.42 | 4.21 | - | 158,420 |
| Feb 23, 2026 | 4.44 | 4.48 | 4.42 | 4.42 | 4.21 | -0.90% | 426,962 |
| Feb 20, 2026 | 4.40 | 4.48 | 4.36 | 4.46 | 4.25 | 2.29% | 691,882 |
| Feb 19, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.15 | 0.93% | 206,970 |
| Feb 18, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | 4.12 | 0.93% | 64,971 |
| Feb 17, 2026 | 4.26 | 4.28 | 4.24 | 4.28 | 4.08 | - | 120,957 |
| Feb 16, 2026 | 4.18 | 4.28 | 4.18 | 4.28 | 4.08 | 2.39% | 79,446 |
| Feb 13, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 3.98 | 1.95% | 176,640 |
| Feb 12, 2026 | 4.06 | 4.12 | 4.06 | 4.10 | 3.91 | 0.99% | 215,339 |
| Feb 11, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 3.87 | 0.50% | 182,745 |
| Feb 10, 2026 | 4.04 | 4.08 | 4.04 | 4.04 | 3.85 | - | 216,660 |
| Feb 9, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 3.85 | - | 154,100 |
| Feb 6, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 3.85 | 0.50% | 116,040 |
| Feb 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.83 | - | 219,600 |
| Feb 4, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 3.83 | 0.50% | 4,983 |
| Feb 3, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 3.81 | -0.50% | 230,863 |
| Feb 2, 2026 | 4.02 | 4.02 | 4.00 | 4.02 | 3.83 | - | 289,230 |
| Jan 30, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 3.83 | 0.50% | 567,966 |
| Jan 29, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 3.81 | -0.50% | 152,350 |
| Jan 28, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 3.83 | 0.50% | 339,534 |
| Jan 27, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 3.81 | - | 323,201 |
| Jan 26, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.81 | 0.50% | 314,050 |
| Jan 23, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.79 | - | 390,759 |
| Jan 22, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.79 | -0.50% | 194,956 |
| Jan 21, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 3.81 | - | 363,955 |
| Jan 20, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 3.81 | - | 149,465 |
| Jan 19, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.81 | 0.50% | 84,006 |
| Jan 16, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.79 | - | 255,134 |
| Jan 15, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.79 | - | 287,310 |
| Jan 14, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.79 | - | 211,757 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.79 | -0.50% | 243,674 |
| Jan 12, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.81 | 0.50% | 151,286 |
| Jan 9, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.79 | -0.50% | 372,970 |
| Jan 8, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.81 | - | 213,580 |
| Jan 7, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 3.81 | - | 348,791 |
| Jan 6, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 3.81 | - | 128,858 |
| Jan 5, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 3.81 | - | 391,595 |
| Dec 30, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 3.81 | - | 218,070 |
| Dec 29, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 3.81 | 0.50% | 229,041 |
| Dec 26, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.79 | -0.50% | 129,430 |
| Dec 25, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 3.81 | - | 98,335 |
| Dec 24, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 3.81 | - | 110,000 |
| Dec 23, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 3.81 | - | 96,490 |
| Dec 22, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 3.81 | - | 34,430 |
| Dec 19, 2025 | 4.02 | 4.02 | 3.96 | 4.00 | 3.81 | -0.50% | 188,061 |
| Dec 18, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 3.83 | 0.50% | 93,635 |
| Dec 17, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 3.81 | 0.50% | 57,750 |
| Dec 16, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.79 | 0.51% | 109,250 |
| Dec 15, 2025 | 3.96 | 3.98 | 3.96 | 3.96 | 3.77 | 0.51% | 93,942 |
| Dec 12, 2025 | 3.94 | 3.94 | 3.92 | 3.94 | 3.75 | - | 90,342 |
| Dec 11, 2025 | 3.94 | 3.94 | 3.92 | 3.94 | 3.75 | - | 48,528 |
| Dec 9, 2025 | 3.96 | 3.96 | 3.90 | 3.94 | 3.75 | -0.51% | 118,650 |
| Dec 8, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.77 | -0.50% | 86,891 |
| Dec 4, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.79 | - | 35,477 |
| Dec 3, 2025 | 3.98 | 4.00 | 3.94 | 3.98 | 3.79 | -0.50% | 161,202 |
| Dec 2, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 3.81 | 0.50% | 110,139 |
| Dec 1, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.79 | 1.02% | 299,371 |
| Nov 28, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.75 | - | 190,124 |
| Nov 27, 2025 | 3.96 | 3.96 | 3.92 | 3.94 | 3.75 | -0.51% | 75,940 |
| Nov 26, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.77 | - | 46,100 |