Global Service Center Public Company Limited (GSC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 1,400 |
| 21 June 2024 | 1.2400 | 1.4000 | 1.2300 | 1.4000 | 1.4000 | 163,300 |
| 20 June 2024 | 1.3600 | 1.4000 | 1.1500 | 1.4000 | 1.4000 | 40,200 |
| 19 June 2024 | 1.3000 | 1.4000 | 1.2500 | 1.2500 | 1.2500 | 8,600 |
| 18 June 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 17 June 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 15,100 |
| 14 June 2024 | 1.3500 | 1.3500 | 1.2300 | 1.2300 | 1.2300 | 6,600 |
| 13 June 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 24,900 |
| 12 June 2024 | 1.3000 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 8,500 |
| 11 June 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 4,800 |
| 10 June 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 34,900 |
| 07 June 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 800 |
| 06 June 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 27,200 |
| 05 June 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 6,200 |
| 04 June 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 2,600 |
| 31 May 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 1,500 |
| 30 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 26,900 |
| 29 May 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 10,400 |
| 28 May 2024 | 1.3400 | 1.3500 | 1.2100 | 1.2100 | 1.2100 | 76,500 |
| 27 May 2024 | 1.3800 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 30,900 |
| 24 May 2024 | 1.4100 | 1.4200 | 1.3100 | 1.3100 | 1.3100 | 32,100 |
| 23 May 2024 | 1.4200 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 22,400 |
| 21 May 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 42,100 |
| 20 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 17 May 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 22,700 |
| 16 May 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 15 May 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 35,400 |
| 14 May 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 15,000 |
| 13 May 2024 | 1.6000 | 1.6000 | 1.4200 | 1.4600 | 1.4600 | 31,400 |
| 10 May 2024 | 1.4900 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 6,100 |
| 09 May 2024 | 1.5900 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 11,400 |
| 08 May 2024 | 1.4800 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 128,700 |
| 07 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 03 May 2024 | 1.5800 | 1.7000 | 1.4500 | 1.4900 | 1.4900 | 119,400 |
| 02 May 2024 | 1.6000 | 1.6000 | 1.4600 | 1.5500 | 1.5500 | 23,800 |
| 30 Apr 2024 | 1.5400 | 1.6400 | 1.4100 | 1.5500 | 1.5500 | 133,500 |
| 29 Apr 2024 | 1.6300 | 1.6300 | 1.4100 | 1.4100 | 1.4100 | 19,700 |
| 26 Apr 2024 | 1.5300 | 1.6300 | 1.4900 | 1.6000 | 1.6000 | 23,200 |
| 25 Apr 2024 | 1.5900 | 1.6400 | 1.1800 | 1.6000 | 1.6000 | 44,200 |
| 24 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 23 Apr 2024 | 1.4900 | 1.6900 | 1.4500 | 1.6100 | 1.6100 | 19,300 |
| 22 Apr 2024 | 1.4200 | 1.6400 | 1.4100 | 1.5800 | 1.5800 | 33,400 |
| 19 Apr 2024 | 1.5800 | 1.5800 | 1.4300 | 1.5600 | 1.5600 | 15,000 |
| 18 Apr 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 14,600 |
| 17 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 11 Apr 2024 | 1.6900 | 1.7400 | 1.5000 | 1.5000 | 1.5000 | 62,700 |
| 10 Apr 2024 | 1.5000 | 1.7000 | 1.5000 | 1.6800 | 1.6800 | 14,500 |
| 09 Apr 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 11,300 |
| 05 Apr 2024 | 1.5100 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 14,900 |
| 04 Apr 2024 | 1.5100 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 39,200 |
| 03 Apr 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 58,500 |
| 02 Apr 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 15,000 |
| 01 Apr 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 1,600 |
| 29 Mar 2024 | 1.5700 | 1.6500 | 1.4800 | 1.5100 | 1.5100 | 4,000 |
| 28 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 27 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 26 Mar 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 51,200 |
| 25 Mar 2024 | 1.5100 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 18,500 |
| 22 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 21 Mar 2024 | 1.5900 | 1.7000 | 1.5000 | 1.5200 | 1.5200 | 86,000 |
| 20 Mar 2024 | 1.6300 | 1.6400 | 1.4700 | 1.5700 | 1.5700 | 34,900 |
| 19 Mar 2024 | 1.6400 | 1.6500 | 1.5800 | 1.6100 | 1.6100 | 48,100 |
| 18 Mar 2024 | 1.6600 | 1.7300 | 1.4500 | 1.6400 | 1.6400 | 69,000 |
| 15 Mar 2024 | 1.6600 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 319,300 |
| 14 Mar 2024 | 1.6300 | 1.7500 | 1.6300 | 1.7500 | 1.7500 | 9,100 |
| 13 Mar 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 500 |
| 12 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 11 Mar 2024 | 1.7200 | 1.7200 | 1.6000 | 1.7000 | 1.7000 | 27,300 |
| 08 Mar 2024 | 1.6000 | 1.7900 | 1.6000 | 1.6500 | 1.6500 | 46,200 |
| 07 Mar 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 14,400 |
| 06 Mar 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 13,900 |
| 05 Mar 2024 | 1.5600 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 33,500 |
| 04 Mar 2024 | 1.6800 | 1.7200 | 1.5400 | 1.5600 | 1.5600 | 65,500 |
| 01 Mar 2024 | 1.7700 | 1.7700 | 1.6400 | 1.6400 | 1.6400 | 141,000 |
| 29 Feb 2024 | 1.7800 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 41,800 |
| 28 Feb 2024 | 1.8100 | 1.9000 | 1.7000 | 1.8100 | 1.8100 | 206,000 |
| 27 Feb 2024 | 1.8600 | 1.9800 | 1.8000 | 1.8000 | 1.8000 | 129,800 |
| 23 Feb 2024 | 1.7500 | 2.0600 | 1.7500 | 1.9100 | 1.9100 | 71,900 |
| 22 Feb 2024 | 2.0000 | 2.0000 | 1.8000 | 1.8500 | 1.8500 | 205,800 |
| 21 Feb 2024 | 2.0200 | 2.0200 | 1.8000 | 1.9900 | 1.9900 | 444,200 |
| 20 Feb 2024 | 1.5600 | 1.6800 | 1.5600 | 1.5800 | 1.5800 | 28,900 |
| 19 Feb 2024 | 1.5300 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 89,400 |
| 16 Feb 2024 | 1.9300 | 1.9600 | 1.5100 | 1.5100 | 1.5100 | 136,600 |
| 15 Feb 2024 | 1.9100 | 2.0600 | 1.8100 | 1.8100 | 1.8100 | 210,800 |
| 14 Feb 2024 | 2.1000 | 2.1000 | 1.9100 | 1.9100 | 1.9100 | 256,200 |
| 13 Feb 2024 | 2.2000 | 2.2000 | 1.9200 | 1.9600 | 1.9600 | 33,700 |
| 12 Feb 2024 | 2.0200 | 2.2000 | 1.9000 | 2.0200 | 2.0200 | 214,000 |
| 09 Feb 2024 | 1.9000 | 2.0200 | 1.8100 | 2.0200 | 2.0200 | 138,600 |
| 08 Feb 2024 | 2.0000 | 2.0000 | 1.7700 | 1.8300 | 1.8300 | 18,500 |
| 07 Feb 2024 | 1.7600 | 1.9000 | 1.7400 | 1.9000 | 1.9000 | 45,500 |
| 06 Feb 2024 | 1.7600 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 35,000 |
| 05 Feb 2024 | 1.8000 | 1.9000 | 1.7400 | 1.8400 | 1.8400 | 11,600 |
| 02 Feb 2024 | 1.9700 | 1.9700 | 1.7200 | 1.8600 | 1.8600 | 14,200 |
| 01 Feb 2024 | 1.7700 | 1.9600 | 1.7700 | 1.8000 | 1.8000 | 2,900 |
| 31 Jan 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 3,000 |
| 30 Jan 2024 | 1.9100 | 1.9100 | 1.7900 | 1.8600 | 1.8600 | 7,600 |
| 29 Jan 2024 | 1.9900 | 1.9900 | 1.8100 | 1.8900 | 1.8900 | 11,400 |
| 26 Jan 2024 | 1.9500 | 1.9500 | 1.7900 | 1.8700 | 1.8700 | 2,600 |
| 25 Jan 2024 | 1.9500 | 1.9500 | 1.7400 | 1.9200 | 1.9200 | 8,100 |
| 24 Jan 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 16,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.