Skip to main content
G J Steel PCL (BKK:GJS)
Thailand flag Thailand · Delayed Price · Currency is THB
0.130
0.00 (0.00%)
Apr 29, 2026, 4:20 PM ICT

G J Steel PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.130.130.130.13--1,113,000
Apr 28, 20260.130.130.130.130.13-4,757,325
Apr 27, 20260.130.140.130.130.13-7.14%281,000
Apr 24, 20260.130.140.130.140.14-807,600
Apr 23, 20260.130.140.130.140.147.69%2,847,475
Apr 22, 20260.130.140.130.130.13-7.14%697,400
Apr 21, 20260.130.140.130.140.147.69%590,100
Apr 20, 20260.130.140.130.130.13-515,700
Apr 17, 20260.130.130.130.130.13-90,400
Apr 16, 20260.130.140.130.130.13-4,758,700
Apr 10, 20260.130.140.130.130.13-7.14%484,740
Apr 9, 20260.140.140.130.140.14-799,800
Apr 8, 20260.130.140.130.140.147.69%331,101
Apr 7, 20260.130.150.130.130.13-7,274,420
Apr 3, 20260.140.140.130.130.13-17,900
Apr 2, 20260.140.140.130.130.13-7.14%461,400
Apr 1, 20260.130.140.130.140.147.69%11,178,700
Mar 31, 20260.140.140.130.130.13-7.14%4,206,505
Mar 30, 20260.130.150.130.140.147.69%17,839,220
Mar 27, 20260.130.140.120.130.13-741,440
Mar 26, 20260.130.140.120.130.13-2,484,400
Mar 25, 20260.120.130.120.130.13-4,271,600
Mar 24, 20260.120.130.120.130.138.33%2,133,850
Mar 23, 20260.120.130.120.120.12-155,800
Mar 20, 20260.120.130.120.120.12-305,700
Mar 19, 20260.130.130.120.120.12-7.69%2,554,500
Mar 18, 20260.120.130.120.130.13-1,525,154
Mar 17, 20260.110.130.110.130.138.33%8,273,347
Mar 16, 20260.110.120.100.120.129.09%2,383,000
Mar 13, 20260.100.120.100.110.1110.00%7,711,810
Mar 12, 20260.100.110.100.100.10-159,900
Mar 11, 20260.100.110.100.100.10-9.09%134,700
Mar 10, 20260.110.110.100.110.11-580,329
Mar 9, 20260.100.110.100.110.11-728,700
Mar 6, 20260.110.110.100.110.11-8,696,100
Mar 5, 20260.110.110.100.110.1110.00%698,200
Mar 4, 20260.100.110.100.100.10-3,832,100
Mar 2, 20260.100.110.100.100.10-1,250,000
Feb 27, 20260.100.110.100.100.10-1,548,100
Feb 26, 20260.100.110.100.100.10-187,900
Feb 25, 20260.100.110.100.100.10-193,804
Feb 24, 20260.100.100.100.100.10-217,700
Feb 23, 20260.100.110.100.100.10-541,902
Feb 20, 20260.100.110.100.100.10-9.09%89,200
Feb 19, 20260.110.110.100.110.11-653,137
Feb 18, 20260.100.110.100.110.1110.00%714,900
Feb 17, 20260.100.110.100.100.10-1,840,447
Feb 16, 20260.090.100.090.100.10-2,456,502
Feb 13, 20260.090.100.090.100.1011.11%266,550
Feb 12, 20260.090.100.090.090.09-736,300
Feb 11, 20260.100.100.090.090.09-10.00%1,135,541
Feb 10, 20260.090.100.090.100.10-2,464,825
Feb 9, 20260.090.100.090.100.1011.11%59,500
Feb 6, 20260.090.100.090.090.09-3,657,300
Feb 5, 20260.100.100.090.090.09-10.00%22,100
Feb 4, 20260.100.100.090.100.10-1,660,200
Feb 3, 20260.090.100.090.100.1011.11%567,100
Feb 2, 20260.100.110.090.090.09-10.00%1,122,000
Jan 30, 20260.090.100.090.100.1011.11%2,466,500
Jan 29, 20260.100.100.090.090.09-297,100
Jan 28, 20260.100.100.090.090.09-10.00%508,816
Jan 27, 20260.090.100.090.100.10-698,480
Jan 26, 20260.090.100.090.100.10-1,254,500
Jan 23, 20260.100.100.090.100.10-2,322,260
Jan 22, 20260.100.100.090.100.10-9.09%4,569,600
Jan 21, 20260.100.110.100.110.11-649,710
Jan 20, 20260.100.110.100.110.11-24,300
Jan 19, 20260.100.110.090.110.1110.00%2,945,994
Jan 16, 20260.100.110.090.100.10-1,537,011
Jan 15, 20260.110.110.090.100.10-5,759,500
Jan 14, 20260.110.110.090.100.10-14,820,500
Jan 13, 20260.110.120.100.100.10-9.09%3,190,410
Jan 12, 20260.110.110.100.110.11-685,600
Jan 9, 20260.110.120.100.110.11-2,641,100
Jan 8, 20260.120.120.100.110.11-8.33%8,151,905
Jan 7, 20260.110.120.100.120.12-7,911,500
Jan 6, 20260.120.120.100.120.1220.00%265,303
Jan 5, 20260.110.120.100.100.10-16.67%598,700
Dec 30, 20250.120.120.110.120.129.09%100,500
Dec 29, 20250.120.120.110.110.11-89,025
Dec 26, 20250.120.120.110.110.11-8.33%3,564,201
Dec 25, 20250.110.120.110.120.129.09%234,300
Dec 24, 20250.120.120.110.110.11-118,500
Dec 23, 20250.110.120.110.110.11-8.33%149,710
Dec 22, 20250.110.120.110.120.12-310,700
Dec 19, 20250.110.120.110.120.129.09%515,200
Dec 18, 20250.110.120.110.110.11-8.33%174,201
Dec 17, 20250.110.120.110.120.12-263,700
Dec 16, 20250.110.120.110.120.12-115,000
Dec 15, 20250.120.120.110.120.12-1,098,100
Dec 12, 20250.110.120.110.120.12-405,177
Dec 11, 20250.120.120.110.120.129.09%7,451
Dec 9, 20250.120.120.110.110.11-8.33%207,420
Dec 8, 20250.120.120.110.120.12-364,400
Dec 4, 20250.110.120.110.120.129.09%8,595
Dec 3, 20250.110.120.110.110.11-8.33%556,200
Dec 2, 20250.110.120.110.120.12-2,009,200
Dec 1, 20250.110.120.110.120.12-402,300
Nov 28, 20250.120.120.110.120.12-3,800
Nov 27, 20250.120.120.110.120.129.09%728,200