Global Power Synergy PCL (BKK:GPSC)
Thailand
· Delayed Price · Currency is THB 34.75
+0.50 (1.46%)
At close: Mar 6, 2026
Global Power Synergy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.50 | 35.00 | 33.25 | 34.75 | 34.75 | 1.46% | 14,355,360 |
| Mar 5, 2026 | 36.50 | 36.75 | 32.75 | 34.25 | 34.25 | - | 28,940,750 |
| Mar 4, 2026 | 35.00 | 35.75 | 31.75 | 34.25 | 34.25 | -9.87% | 32,073,150 |
| Mar 2, 2026 | 39.50 | 40.00 | 38.00 | 38.00 | 38.00 | -12.64% | 29,346,480 |
| Feb 27, 2026 | 43.00 | 44.00 | 42.75 | 43.50 | 43.50 | 1.16% | 5,545,182 |
| Feb 26, 2026 | 43.25 | 43.50 | 42.50 | 43.00 | 43.00 | - | 5,545,902 |
| Feb 25, 2026 | 44.00 | 44.00 | 42.75 | 43.00 | 43.00 | -3.37% | 8,948,159 |
| Feb 24, 2026 | 43.75 | 44.50 | 43.25 | 44.50 | 43.55 | 1.71% | 9,150,421 |
| Feb 23, 2026 | 43.50 | 44.00 | 43.00 | 43.75 | 42.82 | 1.16% | 10,031,710 |
| Feb 20, 2026 | 43.00 | 44.50 | 42.50 | 43.25 | 42.33 | -3.89% | 12,310,160 |
| Feb 19, 2026 | 43.75 | 45.00 | 43.50 | 45.00 | 44.04 | 2.86% | 11,150,860 |
| Feb 18, 2026 | 43.75 | 43.75 | 43.00 | 43.75 | 42.82 | 0.57% | 6,164,794 |
| Feb 17, 2026 | 43.00 | 43.50 | 42.25 | 43.50 | 42.57 | 0.58% | 10,378,860 |
| Feb 16, 2026 | 43.50 | 44.25 | 43.00 | 43.25 | 42.33 | 0.58% | 7,814,354 |
| Feb 13, 2026 | 41.25 | 43.75 | 41.25 | 43.00 | 42.08 | 4.24% | 18,075,150 |
| Feb 12, 2026 | 39.50 | 41.25 | 39.25 | 41.25 | 40.37 | 7.14% | 21,141,940 |
| Feb 11, 2026 | 39.25 | 39.75 | 38.50 | 38.50 | 37.68 | -1.91% | 8,450,063 |
| Feb 10, 2026 | 38.75 | 39.50 | 38.25 | 39.25 | 38.41 | 1.29% | 11,093,540 |
| Feb 9, 2026 | 38.75 | 39.25 | 38.25 | 38.75 | 37.92 | 2.65% | 13,732,640 |
| Feb 6, 2026 | 36.75 | 38.00 | 36.50 | 37.75 | 36.94 | 2.72% | 7,901,839 |
| Feb 5, 2026 | 36.75 | 36.75 | 36.00 | 36.75 | 35.97 | - | 6,214,837 |
| Feb 4, 2026 | 37.00 | 37.00 | 36.00 | 36.75 | 35.97 | -0.68% | 10,607,140 |
| Feb 3, 2026 | 36.00 | 37.75 | 35.25 | 37.00 | 36.21 | 3.50% | 17,125,640 |
| Feb 2, 2026 | 35.25 | 35.75 | 34.25 | 35.75 | 34.99 | 0.70% | 10,494,660 |
| Jan 30, 2026 | 35.25 | 36.00 | 35.25 | 35.50 | 34.74 | - | 3,447,928 |
| Jan 29, 2026 | 36.00 | 36.25 | 35.25 | 35.50 | 34.74 | -1.39% | 6,935,676 |
| Jan 28, 2026 | 35.50 | 36.25 | 35.25 | 36.00 | 35.23 | 1.41% | 7,027,620 |
| Jan 27, 2026 | 35.50 | 36.00 | 35.00 | 35.50 | 34.74 | - | 13,768,910 |
| Jan 26, 2026 | 36.00 | 36.25 | 35.00 | 35.50 | 34.74 | -2.07% | 6,142,458 |
| Jan 23, 2026 | 38.25 | 38.50 | 36.25 | 36.25 | 35.48 | -5.23% | 9,144,496 |
| Jan 22, 2026 | 39.25 | 39.25 | 38.00 | 38.25 | 37.43 | -1.92% | 6,061,366 |
| Jan 21, 2026 | 39.00 | 39.25 | 38.50 | 39.00 | 38.17 | 0.65% | 5,873,041 |
| Jan 20, 2026 | 38.75 | 39.50 | 38.50 | 38.75 | 37.92 | -0.64% | 6,083,689 |
| Jan 19, 2026 | 38.25 | 39.00 | 37.75 | 39.00 | 38.17 | 1.30% | 5,510,721 |
| Jan 16, 2026 | 36.25 | 38.75 | 36.00 | 38.50 | 37.68 | 6.21% | 8,549,238 |
| Jan 15, 2026 | 35.50 | 36.25 | 35.50 | 36.25 | 35.48 | 1.40% | 4,943,908 |
| Jan 14, 2026 | 35.50 | 36.00 | 35.50 | 35.75 | 34.99 | - | 3,233,449 |
| Jan 13, 2026 | 37.25 | 37.25 | 35.50 | 35.75 | 34.99 | -3.38% | 5,744,122 |
| Jan 12, 2026 | 37.00 | 37.25 | 36.25 | 37.00 | 36.21 | - | 3,638,635 |
| Jan 9, 2026 | 37.00 | 37.50 | 37.00 | 37.00 | 36.21 | -0.67% | 1,969,261 |
| Jan 8, 2026 | 36.50 | 37.25 | 36.50 | 37.25 | 36.45 | - | 3,831,226 |
| Jan 7, 2026 | 36.75 | 37.75 | 36.75 | 37.25 | 36.45 | 0.68% | 4,232,249 |
| Jan 6, 2026 | 35.75 | 37.25 | 35.75 | 37.00 | 36.21 | 3.50% | 10,332,580 |
| Jan 5, 2026 | 36.50 | 36.50 | 35.50 | 35.75 | 34.99 | -0.69% | 4,772,250 |
| Dec 30, 2025 | 35.75 | 36.25 | 35.75 | 36.00 | 35.23 | - | 2,659,537 |
| Dec 29, 2025 | 35.75 | 36.25 | 35.50 | 36.00 | 35.23 | 0.70% | 3,719,793 |
| Dec 26, 2025 | 35.75 | 36.00 | 35.25 | 35.75 | 34.99 | - | 3,616,322 |
| Dec 25, 2025 | 35.50 | 36.50 | 35.50 | 35.75 | 34.99 | 0.70% | 5,192,395 |
| Dec 24, 2025 | 35.75 | 36.00 | 34.75 | 35.50 | 34.74 | -0.70% | 6,155,950 |
| Dec 23, 2025 | 35.00 | 36.00 | 35.00 | 35.75 | 34.99 | 3.62% | 11,456,400 |
| Dec 22, 2025 | 34.50 | 34.75 | 34.25 | 34.50 | 33.76 | 0.73% | 4,033,280 |
| Dec 19, 2025 | 34.50 | 34.50 | 34.00 | 34.25 | 33.52 | - | 4,116,038 |
| Dec 18, 2025 | 35.25 | 35.50 | 33.75 | 34.25 | 33.52 | -3.52% | 9,190,443 |
| Dec 17, 2025 | 35.25 | 36.50 | 35.25 | 35.50 | 34.74 | 0.71% | 10,839,480 |
| Dec 16, 2025 | 35.00 | 35.25 | 34.50 | 35.25 | 34.50 | 0.71% | 3,617,473 |
| Dec 15, 2025 | 34.00 | 35.00 | 33.75 | 35.00 | 34.25 | 2.19% | 5,010,969 |
| Dec 12, 2025 | 34.75 | 35.25 | 34.00 | 34.25 | 33.52 | -1.44% | 5,597,882 |
| Dec 11, 2025 | 35.00 | 35.25 | 34.00 | 34.75 | 34.01 | - | 3,266,684 |
| Dec 9, 2025 | 34.25 | 35.25 | 34.00 | 34.75 | 34.01 | 1.46% | 4,680,973 |
| Dec 8, 2025 | 34.75 | 35.00 | 34.00 | 34.25 | 33.52 | -1.44% | 5,644,407 |
| Dec 4, 2025 | 35.00 | 35.25 | 34.75 | 34.75 | 34.01 | -1.42% | 5,580,335 |
| Dec 3, 2025 | 35.25 | 35.50 | 35.00 | 35.25 | 34.50 | - | 2,717,028 |
| Dec 2, 2025 | 35.75 | 36.00 | 34.75 | 35.25 | 34.50 | -1.40% | 6,100,011 |
| Dec 1, 2025 | 34.75 | 36.00 | 34.50 | 35.75 | 34.99 | 2.14% | 6,964,726 |
| Nov 28, 2025 | 35.50 | 36.00 | 34.75 | 35.00 | 34.25 | -0.71% | 5,126,803 |
| Nov 27, 2025 | 35.25 | 35.75 | 34.75 | 35.25 | 34.50 | - | 2,405,336 |
| Nov 26, 2025 | 35.50 | 35.50 | 35.00 | 35.25 | 34.50 | - | 3,640,250 |
| Nov 25, 2025 | 34.50 | 35.25 | 34.50 | 35.25 | 34.50 | 2.92% | 4,642,621 |
| Nov 24, 2025 | 36.50 | 36.50 | 33.75 | 34.25 | 33.52 | -6.16% | 12,374,900 |
| Nov 21, 2025 | 36.75 | 37.00 | 36.00 | 36.50 | 35.72 | -2.01% | 4,886,093 |
| Nov 20, 2025 | 37.50 | 37.75 | 37.00 | 37.25 | 36.45 | - | 4,322,343 |
| Nov 19, 2025 | 36.75 | 37.25 | 36.50 | 37.25 | 36.45 | 2.05% | 8,537,115 |
| Nov 18, 2025 | 35.75 | 37.50 | 35.75 | 36.50 | 35.72 | 0.69% | 6,650,087 |
| Nov 17, 2025 | 35.25 | 36.25 | 35.25 | 36.25 | 35.48 | 2.84% | 3,825,777 |
| Nov 14, 2025 | 36.75 | 36.75 | 35.25 | 35.25 | 34.50 | -4.73% | 13,243,150 |
| Nov 13, 2025 | 37.00 | 37.50 | 36.50 | 37.00 | 36.21 | - | 4,537,039 |
| Nov 12, 2025 | 37.50 | 37.75 | 36.50 | 37.00 | 36.21 | -1.33% | 9,534,397 |
| Nov 11, 2025 | 38.25 | 38.25 | 37.25 | 37.50 | 36.70 | -1.32% | 7,865,528 |
| Nov 10, 2025 | 37.50 | 38.00 | 37.00 | 38.00 | 37.19 | 2.01% | 4,745,754 |
| Nov 7, 2025 | 37.75 | 38.25 | 37.25 | 37.25 | 36.45 | -1.97% | 9,776,300 |
| Nov 6, 2025 | 40.25 | 40.25 | 37.75 | 38.00 | 37.19 | -5.00% | 13,130,050 |
| Nov 5, 2025 | 39.00 | 40.75 | 39.00 | 40.00 | 39.15 | 0.63% | 5,347,401 |
| Nov 4, 2025 | 40.00 | 40.25 | 39.25 | 39.75 | 38.90 | -0.63% | 7,717,717 |
| Nov 3, 2025 | 41.75 | 42.00 | 39.75 | 40.00 | 39.15 | -3.61% | 6,039,850 |
| Oct 31, 2025 | 41.25 | 41.50 | 41.00 | 41.50 | 40.61 | 0.61% | 2,549,192 |
| Oct 30, 2025 | 41.00 | 42.25 | 41.00 | 41.25 | 40.37 | -0.60% | 4,953,441 |
| Oct 29, 2025 | 42.00 | 42.00 | 41.25 | 41.50 | 40.61 | -0.60% | 2,396,083 |
| Oct 28, 2025 | 42.50 | 42.50 | 41.00 | 41.75 | 40.86 | -1.18% | 8,416,401 |
| Oct 27, 2025 | 42.50 | 43.00 | 42.00 | 42.25 | 41.35 | - | 4,115,373 |
| Oct 24, 2025 | 42.25 | 43.00 | 42.00 | 42.25 | 41.35 | 0.60% | 7,714,934 |
| Oct 22, 2025 | 42.00 | 42.50 | 41.25 | 42.00 | 41.10 | -0.59% | 7,286,586 |
| Oct 21, 2025 | 41.25 | 42.50 | 40.50 | 42.25 | 41.35 | 3.05% | 8,499,927 |
| Oct 20, 2025 | 41.50 | 41.50 | 41.00 | 41.00 | 40.12 | 1.23% | 3,084,751 |
| Oct 17, 2025 | 40.50 | 42.00 | 40.00 | 40.50 | 39.64 | -0.61% | 7,280,650 |
| Oct 16, 2025 | 40.50 | 41.25 | 40.25 | 40.75 | 39.88 | 0.62% | 5,609,895 |
| Oct 15, 2025 | 40.25 | 41.00 | 39.75 | 40.50 | 39.64 | 1.25% | 5,279,089 |
| Oct 14, 2025 | 40.75 | 41.50 | 39.75 | 40.00 | 39.15 | -1.23% | 8,488,456 |
| Oct 10, 2025 | 41.50 | 41.50 | 40.25 | 40.50 | 39.64 | -1.82% | 6,064,782 |
| Oct 9, 2025 | 39.25 | 41.25 | 39.25 | 41.25 | 40.37 | 5.77% | 9,988,664 |
| Oct 8, 2025 | 38.50 | 39.75 | 38.50 | 39.00 | 38.17 | 1.30% | 9,004,915 |