Global Power Synergy PCL (BKK:GPSC)
Thailand
· Delayed Price · Currency is THB 34.75
-0.50 (-1.42%)
At close: Dec 4, 2025
Global Power Synergy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.00 | 35.25 | 34.75 | 34.75 | 34.75 | -1.42% | 5,580,335 |
| Dec 3, 2025 | 35.25 | 35.50 | 35.00 | 35.25 | 35.25 | - | 2,717,028 |
| Dec 2, 2025 | 35.75 | 36.00 | 34.75 | 35.25 | 35.25 | -1.40% | 6,100,011 |
| Dec 1, 2025 | 34.75 | 36.00 | 34.50 | 35.75 | 35.75 | 2.14% | 6,964,726 |
| Nov 28, 2025 | 35.50 | 36.00 | 34.75 | 35.00 | 35.00 | -0.71% | 5,126,803 |
| Nov 27, 2025 | 35.25 | 35.75 | 34.75 | 35.25 | 35.25 | - | 2,405,336 |
| Nov 26, 2025 | 35.50 | 35.50 | 35.00 | 35.25 | 35.25 | - | 3,640,250 |
| Nov 25, 2025 | 34.50 | 35.25 | 34.50 | 35.25 | 35.25 | 2.92% | 4,642,621 |
| Nov 24, 2025 | 36.50 | 36.50 | 33.75 | 34.25 | 34.25 | -6.16% | 12,374,900 |
| Nov 21, 2025 | 36.75 | 37.00 | 36.00 | 36.50 | 36.50 | -2.01% | 4,886,093 |
| Nov 20, 2025 | 37.50 | 37.75 | 37.00 | 37.25 | 37.25 | - | 4,322,343 |
| Nov 19, 2025 | 36.75 | 37.25 | 36.50 | 37.25 | 37.25 | 2.05% | 8,537,115 |
| Nov 18, 2025 | 35.75 | 37.50 | 35.75 | 36.50 | 36.50 | 0.69% | 6,650,087 |
| Nov 17, 2025 | 35.25 | 36.25 | 35.25 | 36.25 | 36.25 | 2.84% | 3,825,777 |
| Nov 14, 2025 | 36.75 | 36.75 | 35.25 | 35.25 | 35.25 | -4.73% | 13,243,150 |
| Nov 13, 2025 | 37.00 | 37.50 | 36.50 | 37.00 | 37.00 | - | 4,537,039 |
| Nov 12, 2025 | 37.50 | 37.75 | 36.50 | 37.00 | 37.00 | -1.33% | 9,534,397 |
| Nov 11, 2025 | 38.25 | 38.25 | 37.25 | 37.50 | 37.50 | -1.32% | 7,865,528 |
| Nov 10, 2025 | 37.50 | 38.00 | 37.00 | 38.00 | 38.00 | 2.01% | 4,745,754 |
| Nov 7, 2025 | 37.75 | 38.25 | 37.25 | 37.25 | 37.25 | -1.97% | 9,776,300 |
| Nov 6, 2025 | 40.25 | 40.25 | 37.75 | 38.00 | 38.00 | -5.00% | 13,130,050 |
| Nov 5, 2025 | 39.00 | 40.75 | 39.00 | 40.00 | 40.00 | 0.63% | 5,347,401 |
| Nov 4, 2025 | 40.00 | 40.25 | 39.25 | 39.75 | 39.75 | -0.63% | 7,717,717 |
| Nov 3, 2025 | 41.75 | 42.00 | 39.75 | 40.00 | 40.00 | -3.61% | 6,039,850 |
| Oct 31, 2025 | 41.25 | 41.50 | 41.00 | 41.50 | 41.50 | 0.61% | 2,549,192 |
| Oct 30, 2025 | 41.00 | 42.25 | 41.00 | 41.25 | 41.25 | -0.60% | 4,953,441 |
| Oct 29, 2025 | 42.00 | 42.00 | 41.25 | 41.50 | 41.50 | -0.60% | 2,396,083 |
| Oct 28, 2025 | 42.50 | 42.50 | 41.00 | 41.75 | 41.75 | -1.18% | 8,416,401 |
| Oct 27, 2025 | 42.50 | 43.00 | 42.00 | 42.25 | 42.25 | - | 4,115,373 |
| Oct 24, 2025 | 42.25 | 43.00 | 42.00 | 42.25 | 42.25 | 0.60% | 7,714,934 |
| Oct 22, 2025 | 42.00 | 42.50 | 41.25 | 42.00 | 42.00 | -0.59% | 7,286,586 |
| Oct 21, 2025 | 41.25 | 42.50 | 40.50 | 42.25 | 42.25 | 3.05% | 8,499,927 |
| Oct 20, 2025 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | 1.23% | 3,084,751 |
| Oct 17, 2025 | 40.50 | 42.00 | 40.00 | 40.50 | 40.50 | -0.61% | 7,280,650 |
| Oct 16, 2025 | 40.50 | 41.25 | 40.25 | 40.75 | 40.75 | 0.62% | 5,609,895 |
| Oct 15, 2025 | 40.25 | 41.00 | 39.75 | 40.50 | 40.50 | 1.25% | 5,279,089 |
| Oct 14, 2025 | 40.75 | 41.50 | 39.75 | 40.00 | 40.00 | -1.23% | 8,488,456 |
| Oct 10, 2025 | 41.50 | 41.50 | 40.25 | 40.50 | 40.50 | -1.82% | 6,064,782 |
| Oct 9, 2025 | 39.25 | 41.25 | 39.25 | 41.25 | 41.25 | 5.77% | 9,988,664 |
| Oct 8, 2025 | 38.50 | 39.75 | 38.50 | 39.00 | 39.00 | 1.30% | 9,004,915 |
| Oct 7, 2025 | 38.00 | 38.75 | 38.00 | 38.50 | 38.50 | 2.67% | 5,510,579 |
| Oct 6, 2025 | 38.75 | 39.00 | 37.50 | 37.50 | 37.50 | -3.85% | 10,962,090 |
| Oct 3, 2025 | 39.50 | 39.50 | 38.50 | 39.00 | 39.00 | -0.64% | 3,601,108 |
| Oct 2, 2025 | 38.25 | 39.50 | 38.25 | 39.25 | 39.25 | 3.29% | 8,359,047 |
| Oct 1, 2025 | 38.50 | 38.75 | 38.00 | 38.00 | 38.00 | -1.94% | 3,823,743 |
| Sep 30, 2025 | 39.00 | 39.25 | 38.25 | 38.75 | 38.75 | -0.64% | 6,494,687 |
| Sep 29, 2025 | 39.25 | 39.50 | 38.50 | 39.00 | 39.00 | - | 7,719,482 |
| Sep 26, 2025 | 39.50 | 39.75 | 38.75 | 39.00 | 39.00 | -1.89% | 9,089,941 |
| Sep 25, 2025 | 38.50 | 40.00 | 38.25 | 39.75 | 39.75 | 2.58% | 8,079,949 |
| Sep 24, 2025 | 40.00 | 40.25 | 38.75 | 38.75 | 38.75 | -3.13% | 9,126,994 |
| Sep 23, 2025 | 40.75 | 41.00 | 39.50 | 40.00 | 40.00 | -1.84% | 4,998,792 |
| Sep 22, 2025 | 41.00 | 41.00 | 40.50 | 40.75 | 40.75 | - | 3,521,691 |
| Sep 19, 2025 | 40.00 | 40.75 | 39.50 | 40.75 | 40.75 | 1.24% | 6,965,287 |
| Sep 18, 2025 | 40.00 | 40.25 | 38.75 | 40.25 | 40.25 | 1.26% | 12,494,290 |
| Sep 17, 2025 | 40.25 | 40.50 | 39.50 | 39.75 | 39.75 | -1.24% | 6,281,173 |
| Sep 16, 2025 | 40.50 | 40.50 | 39.50 | 40.25 | 40.25 | -0.62% | 9,743,200 |
| Sep 15, 2025 | 41.00 | 41.00 | 40.00 | 40.50 | 40.50 | -1.22% | 3,187,628 |
| Sep 12, 2025 | 42.00 | 42.00 | 40.50 | 41.00 | 41.00 | -2.38% | 8,704,954 |
| Sep 11, 2025 | 41.75 | 43.00 | 41.75 | 42.00 | 42.00 | 1.82% | 10,700,520 |
| Sep 10, 2025 | 41.25 | 41.75 | 40.50 | 41.25 | 41.25 | 0.61% | 4,993,215 |
| Sep 9, 2025 | 41.25 | 42.00 | 40.50 | 41.00 | 41.00 | 1.23% | 8,279,188 |
| Sep 8, 2025 | 41.00 | 41.25 | 40.25 | 40.50 | 40.50 | -1.82% | 6,913,376 |
| Sep 5, 2025 | 41.00 | 41.75 | 40.75 | 41.25 | 40.75 | 2.48% | 9,453,995 |
| Sep 4, 2025 | 41.50 | 42.25 | 40.00 | 40.25 | 39.76 | -3.01% | 14,818,650 |
| Sep 3, 2025 | 41.25 | 42.00 | 40.75 | 41.50 | 41.00 | 0.61% | 5,880,964 |
| Sep 2, 2025 | 41.50 | 41.50 | 40.75 | 41.25 | 40.75 | -0.60% | 5,162,791 |
| Sep 1, 2025 | 41.75 | 42.00 | 40.50 | 41.50 | 41.00 | -1.19% | 8,129,826 |
| Aug 29, 2025 | 42.00 | 42.25 | 41.25 | 42.00 | 41.49 | - | 8,452,135 |
| Aug 28, 2025 | 40.00 | 42.25 | 39.75 | 42.00 | 41.49 | 5.00% | 9,728,317 |
| Aug 27, 2025 | 40.00 | 40.25 | 39.25 | 40.00 | 39.52 | -0.62% | 6,665,836 |
| Aug 26, 2025 | 39.75 | 41.00 | 39.50 | 40.25 | 39.76 | 0.63% | 12,561,330 |
| Aug 25, 2025 | 38.00 | 40.50 | 37.75 | 40.00 | 39.52 | 7.38% | 21,666,410 |
| Aug 22, 2025 | 37.50 | 37.75 | 36.50 | 37.25 | 36.80 | -0.67% | 7,806,780 |
| Aug 21, 2025 | 36.25 | 37.50 | 36.00 | 37.50 | 37.05 | 4.17% | 12,590,690 |
| Aug 20, 2025 | 36.00 | 36.25 | 35.25 | 36.00 | 35.56 | -0.69% | 5,631,187 |
| Aug 19, 2025 | 35.50 | 36.25 | 35.25 | 36.25 | 35.81 | 1.40% | 5,433,525 |
| Aug 18, 2025 | 35.75 | 36.00 | 35.25 | 35.75 | 35.32 | - | 4,734,236 |
| Aug 15, 2025 | 36.25 | 36.75 | 35.50 | 35.75 | 35.32 | -2.05% | 9,135,527 |
| Aug 14, 2025 | 36.00 | 36.50 | 35.50 | 36.50 | 36.06 | 0.69% | 8,912,654 |
| Aug 13, 2025 | 37.25 | 37.25 | 35.75 | 36.25 | 35.81 | - | 11,552,990 |
| Aug 8, 2025 | 36.00 | 36.50 | 35.50 | 36.25 | 35.81 | - | 8,093,401 |
| Aug 7, 2025 | 35.25 | 37.75 | 35.25 | 36.25 | 35.81 | 7.41% | 35,495,420 |
| Aug 6, 2025 | 33.25 | 34.00 | 33.00 | 33.75 | 33.34 | 1.50% | 4,682,365 |
| Aug 5, 2025 | 32.75 | 34.00 | 32.50 | 33.25 | 32.85 | 3.10% | 7,192,705 |
| Aug 4, 2025 | 32.50 | 32.50 | 31.75 | 32.25 | 31.86 | -0.77% | 4,174,096 |
| Aug 1, 2025 | 33.75 | 34.00 | 32.25 | 32.50 | 32.11 | -2.99% | 8,273,697 |
| Jul 31, 2025 | 33.75 | 34.75 | 33.50 | 33.50 | 33.09 | -0.74% | 8,013,013 |
| Jul 30, 2025 | 34.00 | 34.25 | 33.50 | 33.75 | 33.34 | -0.74% | 5,227,184 |
| Jul 29, 2025 | 32.50 | 34.50 | 31.75 | 34.00 | 33.59 | 5.43% | 12,460,890 |
| Jul 25, 2025 | 32.50 | 32.75 | 31.75 | 32.25 | 31.86 | -1.53% | 8,317,290 |
| Jul 24, 2025 | 32.75 | 33.50 | 32.50 | 32.75 | 32.35 | - | 7,450,130 |
| Jul 23, 2025 | 31.25 | 33.25 | 31.25 | 32.75 | 32.35 | 6.50% | 11,441,400 |
| Jul 22, 2025 | 31.75 | 32.00 | 30.75 | 30.75 | 30.38 | -2.38% | 5,125,446 |
| Jul 21, 2025 | 32.00 | 32.50 | 31.50 | 31.50 | 31.12 | - | 5,609,607 |
| Jul 18, 2025 | 31.50 | 32.25 | 31.25 | 31.50 | 31.12 | 0.80% | 8,973,565 |
| Jul 17, 2025 | 30.75 | 31.75 | 30.75 | 31.25 | 30.87 | 2.46% | 9,575,754 |
| Jul 16, 2025 | 31.25 | 31.75 | 30.50 | 30.50 | 30.13 | -2.40% | 6,359,245 |
| Jul 15, 2025 | 30.50 | 31.75 | 30.50 | 31.25 | 30.87 | 1.63% | 5,164,709 |
| Jul 14, 2025 | 29.50 | 31.00 | 29.25 | 30.75 | 30.38 | 4.24% | 5,237,025 |
| Jul 11, 2025 | 29.00 | 30.00 | 29.00 | 29.50 | 29.14 | 2.61% | 7,205,438 |