Skip to main content
G Capital PCL (BKK:GCAP)
Thailand flag Thailand · Delayed Price · Currency is THB
0.260
-0.010 (-3.70%)
Mar 9, 2026, 4:39 PM ICT

G Capital PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.260.270.260.27--522,100
Mar 6, 20260.280.280.260.270.27-183,301
Mar 5, 20260.270.280.260.270.273.85%407,508
Mar 4, 20260.270.270.250.260.26-7.14%1,462,441
Mar 2, 20260.270.280.270.280.283.70%2,564,755
Feb 27, 20260.280.290.270.270.27-828,202
Feb 26, 20260.290.290.270.270.27-12.90%3,305,300
Feb 25, 20260.290.310.290.310.316.90%117,700
Feb 24, 20260.300.300.290.290.29-3.33%147,301
Feb 23, 20260.300.310.290.300.30-433,700
Feb 20, 20260.320.320.290.300.30-3.23%1,430,203
Feb 19, 20260.320.330.300.310.313.33%1,075,796
Feb 18, 20260.320.320.290.300.30-6.25%2,221,800
Feb 17, 20260.310.320.300.320.323.23%2,131,400
Feb 16, 20260.290.320.290.310.316.90%1,946,710
Feb 13, 20260.300.310.290.290.29-3.33%1,128,400
Feb 12, 20260.290.300.280.300.307.14%1,152,300
Feb 11, 20260.280.290.280.280.28-592,002
Feb 10, 20260.280.290.270.280.28-848,220
Feb 9, 20260.280.280.270.280.283.70%1,150,300
Feb 6, 20260.270.280.270.270.27-321,200
Feb 5, 20260.280.280.260.270.27-3.57%467,200
Feb 4, 20260.280.280.270.280.28-348,600
Feb 3, 20260.260.290.260.280.28-1,676,300
Feb 2, 20260.280.280.270.280.283.70%66,624
Jan 30, 20260.270.280.260.270.27-173,100
Jan 29, 20260.280.280.260.270.27-725,921
Jan 28, 20260.280.290.270.270.27-3.57%914,300
Jan 27, 20260.280.290.270.280.28-459,700
Jan 26, 20260.280.280.270.280.28-382,700
Jan 23, 20260.280.280.270.280.28-464,600
Jan 22, 20260.270.290.270.280.283.70%157,620
Jan 21, 20260.280.290.270.270.27-3.57%271,911
Jan 20, 20260.280.290.270.280.28-498,710
Jan 19, 20260.290.290.270.280.28-3.45%219,100
Jan 16, 20260.290.290.280.290.297.41%59,856
Jan 15, 20260.280.290.270.270.27-3.57%278,519
Jan 14, 20260.270.280.270.280.28-121,012
Jan 13, 20260.280.290.270.280.283.70%190,800
Jan 12, 20260.290.290.260.270.27-3.57%694,160
Jan 9, 20260.290.300.280.280.28-3.45%109,100
Jan 8, 20260.280.300.280.290.29-3.33%195,008
Jan 7, 20260.290.300.290.300.30-305,200
Jan 6, 20260.300.300.290.300.303.45%31,100
Jan 5, 20260.300.310.290.290.29-3.33%343,300
Dec 30, 20250.290.300.290.300.303.45%99,700
Dec 29, 20250.290.300.290.290.29-3.33%10,700
Dec 26, 20250.290.300.290.300.30-192,900
Dec 25, 20250.300.300.290.300.30-523,000
Dec 24, 20250.310.310.290.300.30-3.23%903,315
Dec 23, 20250.310.310.300.310.31-85,800
Dec 22, 20250.310.320.310.310.313.33%264,100
Dec 19, 20250.310.320.300.300.30-3.23%324,249
Dec 18, 20250.320.330.310.310.31-6.06%593,100
Dec 17, 20250.330.330.320.330.33-1,378,100
Dec 16, 20250.330.340.320.330.33-1,499,300
Dec 15, 20250.320.360.320.330.336.45%8,466,619
Dec 12, 20250.290.340.280.310.3110.71%4,673,040
Dec 11, 20250.300.300.280.280.28-6.67%258,700
Dec 9, 20250.280.300.280.300.307.14%872,100
Dec 8, 20250.290.290.270.280.28-1,111,100
Dec 4, 20250.280.290.270.280.28-1,382,301
Dec 3, 20250.290.310.280.280.28-2,418,300
Dec 2, 20250.290.290.280.280.28-3.45%198,500
Dec 1, 20250.290.300.270.290.293.57%1,258,100
Nov 28, 20250.280.290.280.280.28-3.45%366,500
Nov 27, 20250.290.290.280.290.29-54,500
Nov 26, 20250.300.300.280.290.29-3.33%115,300
Nov 25, 20250.290.300.280.300.303.45%121,499
Nov 24, 20250.290.300.280.290.29-3.33%351,200
Nov 21, 20250.300.300.270.300.303.45%575,740
Nov 20, 20250.280.300.280.290.293.57%124,900
Nov 19, 20250.280.290.280.280.28-94,200
Nov 18, 20250.270.290.270.280.28-318,801
Nov 17, 20250.280.300.280.280.28-329,500
Nov 14, 20250.280.300.280.280.28-287,800
Nov 13, 20250.300.300.270.280.28-6.67%353,612
Nov 12, 20250.320.320.300.300.30-6.25%380,400
Nov 11, 20250.320.320.310.320.32-126,500
Nov 10, 20250.320.320.310.320.32-3.03%257,400
Nov 7, 20250.330.330.310.330.333.13%93,401
Nov 6, 20250.320.320.310.320.32-142,200
Nov 5, 20250.320.330.310.320.32-3.03%134,302
Nov 4, 20250.330.330.320.330.33-4,901
Nov 3, 20250.330.330.320.330.33-70,111
Oct 31, 20250.310.330.310.330.33-178,900
Oct 30, 20250.320.330.310.330.333.13%254,300
Oct 29, 20250.330.340.310.320.32-3.03%398,702
Oct 28, 20250.350.350.320.330.33-2.94%240,100
Oct 27, 20250.360.360.340.340.34-2.86%667,000
Oct 24, 20250.360.360.350.350.35-35,500
Oct 22, 20250.360.360.350.350.35-569,500
Oct 21, 20250.360.360.350.350.35-2.78%145,800
Oct 20, 20250.350.360.350.360.362.86%125,907
Oct 17, 20250.370.370.350.350.35-2.78%533,200
Oct 16, 20250.360.370.360.360.36-613,400
Oct 15, 20250.370.370.360.360.36-733,300
Oct 14, 20250.370.380.350.360.36-5.26%764,132
Oct 10, 20250.380.390.370.380.38-1,104,230
Oct 9, 20250.380.390.380.380.382.70%185,900