The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

GCAP : G CAPITAL PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

Back to 6 months

Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date	Open	High	Low	Close	Change	%Change	Total Volume (Shares)	Total Value ('000 Baht)
30/03/2023	1.14	1.15	1.12	1.12	0.00	0.00	405,701	457.53
29/03/2023	1.15	1.16	1.11	1.12	-0.04	-3.45	1,133,133	1,276.32
28/03/2023	1.14	1.16	1.14	1.16	+0.01	+0.87	459,300	527.33
27/03/2023	1.15	1.17	1.14	1.15	-0.01	-0.86	233,405	268.46
24/03/2023	1.17	1.21	1.16	1.16	-0.01	-0.85	2,174,200	2,562.83
23/03/2023	1.13	1.17	1.12	1.17	+0.04	+3.54	1,111,688	1,271.77
22/03/2023	1.15	1.15	1.12	1.13	-0.01	-0.88	649,683	734.27
21/03/2023	1.15	1.17	1.14	1.14	0.00	0.00	877,365	1,010.81
20/03/2023	1.10	1.14	1.10	1.14	+0.03	+2.70	2,809,502	3,173.17
17/03/2023	1.06	1.11	1.05	1.11	+0.06	+5.71	1,012,601	1,100.46
16/03/2023	1.05	1.09	1.03	1.05	-0.02	-1.87	1,687,801	1,761.66
15/03/2023	1.05	1.08	1.05	1.07	+0.03	+2.88	1,053,004	1,119.06
14/03/2023	1.06	1.08	1.04	1.04	-0.03	-2.80	1,526,200	1,607.60
13/03/2023	1.08	1.08	1.05	1.07	-0.01	-0.93	1,181,200	1,260.76
10/03/2023	1.08	1.10	1.07	1.08	+0.01	+0.93	1,354,200	1,470.51
09/03/2023	1.11	1.11	1.05	1.07	-0.05	-4.46	5,863,901	6,319.75
08/03/2023	1.16	1.17	1.12	1.12	-0.04	-3.45	2,289,610	2,599.99
07/03/2023	1.13	1.16	1.13	1.16	+0.03	+2.65	1,019,854	1,173.31
03/03/2023	1.18	1.19	1.13	1.13	-0.06	-5.04	2,059,831	2,378.29
02/03/2023	1.20	1.20	1.17	1.19	-0.01	-0.83	696,402	825.82
01/03/2023	1.20	1.20	1.18	1.20	0.00	0.00	804,075	957.41
28/02/2023	1.21	1.21	1.17	1.20	0.00	0.00	903,405	1,076.26
27/02/2023	1.20	1.20	1.17	1.20	+0.03	+2.56	1,265,401	1,502.50
24/02/2023	1.20	1.30	1.17	1.17	-0.13	-10.00	10,902,631	13,144.46
23/02/2023	1.28	1.30	1.26	1.30	+0.02	+1.56	810,742	1,036.51
22/02/2023	1.36	1.36	1.27	1.28	-0.08	-5.88	5,232,223	6,753.06
21/02/2023	1.33	1.36	1.33	1.36	+0.03	+2.26	488,000	651.45
20/02/2023	1.34	1.36	1.32	1.33	0.00	0.00	1,918,500	2,561.25
17/02/2023	1.31	1.33	1.29	1.33	0.00	0.00	731,701	956.76
16/02/2023	1.31	1.33	1.30	1.33	+0.05	+3.91	1,093,387	1,443.02
15/02/2023	1.38	1.38	1.28	1.28	-0.11	-7.91	3,200,191	4,245.36
14/02/2023	1.44	1.44	1.36	1.39	-0.04	-2.80	4,789,699	6,674.97
13/02/2023	1.41	1.44	1.41	1.43	0.00	0.00	1,927,813	2,754.97
10/02/2023	1.43	1.43	1.41	1.43	0.00	0.00	1,003,539	1,424.91
09/02/2023	1.43	1.44	1.40	1.43	0.00	0.00	1,745,040	2,475.82
08/02/2023	1.44	1.48	1.39	1.43	0.00	0.00	11,331,508	16,231.23
07/02/2023	1.41	1.44	1.39	1.43	+0.02	+1.42	3,056,346	4,324.99
06/02/2023	1.43	1.44	1.41	1.41	-0.02	-1.40	1,561,902	2,218.72
03/02/2023	1.41	1.43	1.39	1.43	+0.02	+1.42	2,605,719	3,668.16
02/02/2023	1.43	1.43	1.35	1.41	-0.02	-1.40	9,431,840	13,053.16
01/02/2023	1.44	1.44	1.41	1.43	-0.01	-0.69	3,331,121	4,751.77

Companies/Securities in Focus