Skip to main content
G Capital PCL (BKK:GCAP)
Thailand flag Thailand · Delayed Price · Currency is THB
0.240
-0.010 (-4.00%)
Apr 29, 2026, 4:28 PM ICT

G Capital PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.240.250.240.240.24-4.00%665,401
Apr 28, 20260.250.260.240.250.25-3.85%188,900
Apr 27, 20260.250.260.240.260.26-186,500
Apr 24, 20260.260.260.240.260.268.33%333,917
Apr 23, 20260.250.250.240.240.24-7.69%197,500
Apr 22, 20260.260.260.250.260.264.00%167,700
Apr 21, 20260.250.260.240.250.25-115,300
Apr 20, 20260.250.260.240.250.25-250,100
Apr 17, 20260.250.260.250.250.25-3.85%316,601
Apr 16, 20260.250.260.250.260.26-179,005
Apr 10, 20260.250.260.240.260.264.00%655,501
Apr 9, 20260.260.260.250.250.25-267,341
Apr 8, 20260.250.270.250.250.25-2,519,110
Apr 7, 20260.250.260.250.250.25-258,300
Apr 3, 20260.260.260.250.250.25-3.85%132,400
Apr 2, 20260.270.270.250.260.26-157,000
Apr 1, 20260.260.280.260.260.26-530,400
Mar 31, 20260.260.270.260.260.26-205,900
Mar 30, 20260.260.260.250.260.26-315,724
Mar 27, 20260.260.270.260.260.264.00%13,800
Mar 26, 20260.260.270.250.250.25-560,700
Mar 25, 20260.260.260.250.250.25-538,700
Mar 24, 20260.260.270.250.250.25-71,600
Mar 23, 20260.270.270.250.250.25-7.41%316,900
Mar 20, 20260.240.270.240.270.2712.50%324,600
Mar 19, 20260.260.270.240.240.24-11.11%781,802
Mar 18, 20260.270.270.260.270.273.85%187,101
Mar 17, 20260.260.270.260.260.26-3.70%99,155
Mar 16, 20260.270.270.260.270.273.85%105,200
Mar 13, 20260.260.270.260.260.26-3.70%308,400
Mar 12, 20260.280.280.270.270.27-3.57%192,100
Mar 11, 20260.270.280.260.280.283.70%681,501
Mar 10, 20260.260.270.260.270.273.85%104,450
Mar 9, 20260.260.270.260.260.26-3.70%533,000
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