Global Consumer Public Company Limited (GLOCON.BK)

Thailand - Thailand Delayed price. Currency in THB

Add to watchlist

0.3000

+0.0100

(+3.45%)

At close: 04:36PM ICT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.2800	0.3100	0.2700	0.3000	0.3000	51,211,900
30 Apr 2024	0.2700	0.2900	0.2700	0.2900	0.2900	32,258,300
29 Apr 2024	0.2300	0.2700	0.2300	0.2700	0.2700	15,621,200
26 Apr 2024	0.2100	0.2300	0.2100	0.2300	0.2300	9,982,400
25 Apr 2024	0.2100	0.2200	0.2100	0.2200	0.2200	4,183,500
24 Apr 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
23 Apr 2024	0.2300	0.2300	0.2100	0.2200	0.2200	4,263,500
22 Apr 2024	0.2200	0.2300	0.2200	0.2300	0.2300	3,874,200
19 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
18 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
17 Apr 2024	0.2600	0.2600	0.2400	0.2500	0.2500	1,635,000
11 Apr 2024	0.2500	0.2800	0.2400	0.2600	0.2600	23,087,000
10 Apr 2024	0.2500	0.2600	0.2400	0.2600	0.2600	6,754,500
09 Apr 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
05 Apr 2024	0.2300	0.2400	0.2200	0.2400	0.2400	3,990,600
04 Apr 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
03 Apr 2024	0.2600	0.2600	0.2400	0.2400	0.2400	3,681,600
02 Apr 2024	0.2500	0.2600	0.2500	0.2600	0.2600	3,213,200
01 Apr 2024	0.2600	0.2600	0.2400	0.2600	0.2600	7,725,000
29 Mar 2024	0.2600	0.2700	0.2500	0.2600	0.2600	1,830,300
28 Mar 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
27 Mar 2024	0.2800	0.2800	0.2600	0.2600	0.2600	2,915,100
26 Mar 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
25 Mar 2024	0.2600	0.2700	0.2500	0.2600	0.2600	8,574,800
22 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
21 Mar 2024	0.2700	0.2700	0.2600	0.2700	0.2700	4,990,300
20 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
19 Mar 2024	0.2600	0.2700	0.2600	0.2700	0.2700	1,980,000
18 Mar 2024	0.2700	0.2800	0.2600	0.2700	0.2700	3,566,600
15 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
14 Mar 2024	0.2700	0.2800	0.2700	0.2800	0.2800	1,675,300
13 Mar 2024	0.2800	0.2800	0.2700	0.2800	0.2800	2,882,700
12 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
11 Mar 2024	0.2800	0.2900	0.2700	0.2800	0.2800	2,750,800
08 Mar 2024	0.2800	0.2900	0.2700	0.2900	0.2900	3,705,100
07 Mar 2024	0.2900	0.2900	0.2700	0.2800	0.2800	2,347,700
06 Mar 2024	0.2700	0.2900	0.2600	0.2900	0.2900	8,517,600
05 Mar 2024	0.2700	0.2800	0.2700	0.2800	0.2800	11,829,100
04 Mar 2024	0.2800	0.2900	0.2600	0.2700	0.2700	13,758,200
01 Mar 2024	0.2900	0.2900	0.2800	0.2800	0.2800	6,125,700
29 Feb 2024	0.2900	0.3000	0.2800	0.2900	0.2900	7,763,800
28 Feb 2024	0.2900	0.3000	0.2800	0.2900	0.2900	12,276,500
27 Feb 2024	0.3000	0.3000	0.2900	0.3000	0.3000	1,825,900
23 Feb 2024	0.2900	0.3000	0.2800	0.3000	0.3000	5,482,000
22 Feb 2024	0.2900	0.2900	0.2800	0.2900	0.2900	2,545,300
21 Feb 2024	0.2900	0.3000	0.2900	0.3000	0.3000	9,238,600
20 Feb 2024	0.3000	0.3000	0.2900	0.3000	0.3000	3,452,400
19 Feb 2024	0.2900	0.3000	0.2900	0.2900	0.2900	2,544,200
16 Feb 2024	0.3000	0.3000	0.2900	0.3000	0.3000	4,982,700
15 Feb 2024	0.2900	0.3000	0.2900	0.3000	0.3000	2,770,300
14 Feb 2024	0.2900	0.3000	0.2800	0.3000	0.3000	5,948,200
13 Feb 2024	0.2900	0.3000	0.2900	0.2900	0.2900	2,550,400
12 Feb 2024	0.3000	0.3000	0.2800	0.2900	0.2900	7,989,000
09 Feb 2024	0.3000	0.3000	0.2900	0.3000	0.3000	773,200
08 Feb 2024	0.3000	0.3000	0.2900	0.3000	0.3000	2,674,500
07 Feb 2024	0.2900	0.3100	0.2900	0.3000	0.3000	6,729,400
06 Feb 2024	0.2900	0.3000	0.2900	0.2900	0.2900	2,880,300
05 Feb 2024	0.2900	0.3000	0.2800	0.3000	0.3000	6,131,500
02 Feb 2024	0.2900	0.3000	0.2800	0.3000	0.3000	7,918,100
01 Feb 2024	0.3100	0.3100	0.2900	0.3000	0.3000	7,516,000
31 Jan 2024	0.3000	0.3100	0.2500	0.3100	0.3100	42,540,400
30 Jan 2024	0.3100	0.3200	0.3000	0.3100	0.3100	1,680,500
29 Jan 2024	0.3100	0.3200	0.3000	0.3100	0.3100	2,661,700
26 Jan 2024	0.3200	0.3300	0.3100	0.3100	0.3100	2,708,600
25 Jan 2024	0.3200	0.3300	0.3100	0.3200	0.3200	64,822,700
24 Jan 2024	0.3200	0.3300	0.2500	0.3300	0.3300	69,440,400
23 Jan 2024	0.3300	0.3300	0.3000	0.3300	0.3300	13,919,300
22 Jan 2024	0.3300	0.3400	0.3200	0.3300	0.3300	3,064,900
19 Jan 2024	0.3400	0.3400	0.3200	0.3200	0.3200	11,788,900
18 Jan 2024	0.3500	0.3600	0.3300	0.3400	0.3400	15,541,000
17 Jan 2024	0.3700	0.3700	0.3500	0.3500	0.3500	10,143,400
16 Jan 2024	0.3800	0.3800	0.3700	0.3700	0.3700	10,474,600
15 Jan 2024	0.3800	0.3900	0.3700	0.3800	0.3800	2,737,700
12 Jan 2024	0.3700	0.4000	0.3700	0.3800	0.3800	8,636,400
11 Jan 2024	0.3800	0.3900	0.3700	0.3700	0.3700	3,082,900
10 Jan 2024	0.4000	0.4000	0.3700	0.3800	0.3800	9,066,000
09 Jan 2024	0.3800	0.4000	0.3800	0.3900	0.3900	3,796,000
08 Jan 2024	0.3900	0.4000	0.3800	0.3800	0.3800	7,340,900
05 Jan 2024	0.3800	0.4000	0.3800	0.3900	0.3900	13,400,800
04 Jan 2024	0.3800	0.3800	0.3700	0.3700	0.3700	4,227,200
03 Jan 2024	0.3800	0.3800	0.3700	0.3800	0.3800	2,365,500
28 Dec 2023	0.3700	0.3800	0.3600	0.3700	0.3700	4,526,300
27 Dec 2023	0.3700	0.3700	0.3600	0.3700	0.3700	2,830,500
26 Dec 2023	0.3700	0.3700	0.3600	0.3600	0.3600	2,498,300
25 Dec 2023	0.3700	0.3700	0.3500	0.3600	0.3600	4,667,700
22 Dec 2023	0.3800	0.3800	0.3600	0.3700	0.3700	3,929,200
21 Dec 2023	0.3600	0.3800	0.3600	0.3800	0.3800	3,882,400
20 Dec 2023	0.3700	0.3800	0.3600	0.3700	0.3700	5,011,100
19 Dec 2023	0.3500	0.3800	0.3400	0.3700	0.3700	16,543,500
18 Dec 2023	0.3900	0.4000	0.3200	0.3400	0.3400	37,598,400
15 Dec 2023	0.4000	0.4100	0.3900	0.3900	0.3900	8,231,100
14 Dec 2023	0.4000	0.4100	0.3900	0.4000	0.4000	8,804,900
13 Dec 2023	0.4100	0.4200	0.4000	0.4000	0.4000	4,342,800
12 Dec 2023	0.4300	0.4300	0.4100	0.4100	0.4100	7,100,400
08 Dec 2023	0.4400	0.4400	0.4200	0.4300	0.4300	1,589,400
07 Dec 2023	0.4400	0.4400	0.4300	0.4400	0.4400	1,219,300
06 Dec 2023	0.4300	0.4400	0.4300	0.4300	0.4300	689,600
04 Dec 2023	0.4400	0.4400	0.4300	0.4300	0.4300	818,200
01 Dec 2023	0.4500	0.4500	0.4300	0.4300	0.4300	3,520,800
30 Nov 2023	0.4200	0.4500	0.4100	0.4500	0.4500	27,631,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,886.30+36.90(+0.47%)

ASX 2007,619.80+32.80(+0.43%)

AUD/USD0.6578+0.0007(+0.11%)

OIL79.27+0.32(+0.41%)

GOLD2,313.80+4.20(+0.18%)

Bitcoin AUD90,255.19+2,662.83(+3.04%)

Global Consumer Public Company Limited (GLOCON.BK)

ALL ORDS
7,886.30
+36.90(+0.47%)

ASX 200
7,619.80
+32.80(+0.43%)

AUD/USD
0.6578
+0.0007(+0.11%)

OIL
79.27
+0.32(+0.41%)

GOLD
2,313.80
+4.20(+0.18%)

Bitcoin AUD
90,255.19
+2,662.83(+3.04%)