Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,286.03
-930.98(-1.39%)
CMC Crypto 200
1,405.26
-12.62(-0.89%)

G Capital Public Company Limited (GCAP.BK)

Thailand - Thailand Delayed price. Currency in THB

Add to watchlist

0.5100

+0.0100

(+2.00%)

At close: 04:37PM ICT

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.5000	0.5100	0.5000	0.5100	0.5100	345,300
13 Jun 2024	0.5100	0.5100	0.5000	0.5000	0.5000	17,800
12 Jun 2024	0.5000	0.5100	0.5000	0.5000	0.5000	500,600
11 Jun 2024	0.5000	0.5300	0.5000	0.5000	0.5000	5,285,700
10 Jun 2024	0.4900	0.5000	0.4900	0.4900	0.4900	610,100
07 Jun 2024	0.5000	0.5000	0.4900	0.5000	0.5000	941,900
06 Jun 2024	0.4900	0.5100	0.4900	0.4900	0.4900	1,800,800
05 Jun 2024	0.5000	0.5000	0.4900	0.5000	0.5000	105,700
04 Jun 2024	0.5000	0.5100	0.4900	0.5000	0.5000	1,060,900
31 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
30 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
29 May 2024	0.5200	0.5200	0.5000	0.5000	0.5000	784,700
28 May 2024	0.5100	0.5200	0.5100	0.5100	0.5100	681,400
27 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
24 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	159,700
23 May 2024	0.5100	0.5100	0.5000	0.5000	0.5000	2,425,400
21 May 2024	0.5100	0.5100	0.4900	0.5000	0.5000	1,585,200
20 May 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
17 May 2024	0.5000	0.5100	0.5000	0.5100	0.5100	1,675,700
16 May 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
15 May 2024	0.5300	0.5300	0.5100	0.5100	0.5100	1,864,400
14 May 2024	0.5400	0.5400	0.5200	0.5300	0.5300	1,459,800
13 May 2024	0.5200	0.5400	0.5100	0.5200	0.5200	2,323,400
10 May 2024	0.5300	0.5300	0.5100	0.5300	0.5300	3,544,000
09 May 2024	0.5200	0.5300	0.5200	0.5300	0.5300	1,825,800
08 May 2024	0.5100	0.5200	0.5100	0.5200	0.5200	480,700
07 May 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
03 May 2024	0.5000	0.5100	0.5000	0.5100	0.5100	628,300
02 May 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
30 Apr 2024	0.5200	0.5200	0.5000	0.5100	0.5100	2,515,400
29 Apr 2024	0.5200	0.5300	0.5100	0.5100	0.5100	1,852,100
26 Apr 2024	0.5300	0.5300	0.5200	0.5200	0.5200	1,359,100
25 Apr 2024	0.5300	0.5400	0.5200	0.5200	0.5200	278,800
24 Apr 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
23 Apr 2024	0.5200	0.5400	0.5200	0.5200	0.5200	722,200
22 Apr 2024	0.5100	0.5300	0.5100	0.5100	0.5100	606,900
19 Apr 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
18 Apr 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
17 Apr 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
11 Apr 2024	0.5300	0.5400	0.5200	0.5200	0.5200	1,047,000
10 Apr 2024	0.5300	0.5400	0.5200	0.5300	0.5300	2,345,800
09 Apr 2024	0.5300	0.5400	0.5200	0.5300	0.5300	936,300
05 Apr 2024	0.5500	0.5500	0.5200	0.5300	0.5300	1,687,500
04 Apr 2024	0.5600	0.5800	0.5400	0.5500	0.5500	1,768,100
03 Apr 2024	0.5900	0.5900	0.5600	0.5600	0.5600	1,374,800
02 Apr 2024	0.5900	0.5900	0.5600	0.5900	0.5900	5,493,600
01 Apr 2024	0.5000	0.6400	0.5000	0.5800	0.5800	24,583,900
29 Mar 2024	0.5100	0.5100	0.5000	0.5100	0.5100	941,000
28 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
27 Mar 2024	0.5000	0.5100	0.5000	0.5000	0.5000	1,223,200
26 Mar 2024	0.4900	0.5100	0.4900	0.5100	0.5100	611,400
25 Mar 2024	0.5100	0.5100	0.4900	0.4900	0.4900	1,809,400
22 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
21 Mar 2024	0.5200	0.5200	0.5000	0.5000	0.5000	3,392,500
20 Mar 2024	0.5200	0.5300	0.5100	0.5100	0.5100	1,352,300
19 Mar 2024	0.5200	0.5300	0.5100	0.5200	0.5200	1,952,700
18 Mar 2024	0.5100	0.5300	0.5100	0.5200	0.5200	2,267,400
15 Mar 2024	0.5100	0.5200	0.5100	0.5100	0.5100	979,900
14 Mar 2024	0.5100	0.5200	0.5000	0.5100	0.5100	1,957,600
13 Mar 2024	0.5000	0.5200	0.5000	0.5100	0.5100	2,379,900
12 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
11 Mar 2024	0.5100	0.5100	0.5000	0.5000	0.5000	1,384,900
08 Mar 2024	0.4900	0.5100	0.4900	0.5100	0.5100	890,900
07 Mar 2024	0.4900	0.5000	0.4900	0.5000	0.5000	379,600
06 Mar 2024	0.4800	0.5000	0.4800	0.4900	0.4900	935,600
05 Mar 2024	0.5000	0.5100	0.4900	0.4900	0.4900	1,118,400
04 Mar 2024	0.5000	0.5100	0.4900	0.5000	0.5000	414,000
01 Mar 2024	0.4900	0.5100	0.4900	0.5000	0.5000	2,224,900
29 Feb 2024	0.5200	0.5300	0.4800	0.5000	0.5000	4,813,500
28 Feb 2024	0.5300	0.5300	0.5100	0.5200	0.5200	1,707,500
27 Feb 2024	0.5400	0.5400	0.5200	0.5200	0.5200	1,120,900
23 Feb 2024	0.5400	0.5400	0.5200	0.5300	0.5300	2,098,100
22 Feb 2024	0.5300	0.5400	0.5300	0.5300	0.5300	1,092,400
21 Feb 2024	0.5400	0.5400	0.5200	0.5300	0.5300	2,014,100
20 Feb 2024	0.5500	0.5600	0.5300	0.5300	0.5300	2,447,200
19 Feb 2024	0.5500	0.5600	0.5500	0.5500	0.5500	798,600
16 Feb 2024	0.5600	0.5700	0.5500	0.5500	0.5500	2,190,100
15 Feb 2024	0.5700	0.5800	0.5500	0.5700	0.5700	1,573,200
14 Feb 2024	0.5600	0.5700	0.5500	0.5600	0.5600	3,188,900
13 Feb 2024	0.5400	0.5800	0.5400	0.5500	0.5500	4,521,700
12 Feb 2024	0.5400	0.5500	0.5400	0.5400	0.5400	941,500
09 Feb 2024	0.5300	0.5500	0.5300	0.5400	0.5400	657,300
08 Feb 2024	0.5400	0.5500	0.5300	0.5300	0.5300	2,017,900
07 Feb 2024	0.5500	0.5500	0.5300	0.5400	0.5400	1,988,600
06 Feb 2024	0.5400	0.5600	0.5400	0.5500	0.5500	4,501,300
05 Feb 2024	0.5600	0.5700	0.5300	0.5400	0.5400	4,632,400
02 Feb 2024	0.5800	0.5800	0.5600	0.5600	0.5600	2,219,500
01 Feb 2024	0.6200	0.6200	0.5700	0.5700	0.5700	5,951,300
31 Jan 2024	0.5700	0.6600	0.5600	0.6000	0.6000	22,779,400
30 Jan 2024	0.5400	0.5800	0.5300	0.5600	0.5600	8,178,700
29 Jan 2024	0.5400	0.5400	0.5200	0.5300	0.5300	650,000
26 Jan 2024	0.5300	0.5400	0.5200	0.5300	0.5300	783,800
25 Jan 2024	0.5300	0.5400	0.5200	0.5300	0.5300	974,900
24 Jan 2024	0.5100	0.5400	0.5100	0.5300	0.5300	1,486,000
23 Jan 2024	0.5400	0.5500	0.5100	0.5100	0.5100	1,570,800
22 Jan 2024	0.5600	0.5700	0.5400	0.5400	0.5400	1,654,200
19 Jan 2024	0.5700	0.5700	0.5500	0.5600	0.5600	708,600
18 Jan 2024	0.5600	0.5800	0.5500	0.5700	0.5700	1,685,200
17 Jan 2024	0.5600	0.5700	0.5400	0.5500	0.5500	1,056,500
16 Jan 2024	0.5600	0.5900	0.5500	0.5700	0.5700	1,270,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,286.03-930.98(-1.39%)

CMC Crypto 2001,405.26-12.62(-0.89%)

G Capital Public Company Limited (GCAP.BK)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,286.03
-930.98(-1.39%)

CMC Crypto 200
1,405.26
-12.62(-0.89%)