Global Power Synergy Public Company Limited (GPSC) Price History

Daily open, high, low, close and volume for Global Power Synergy Public Company Limited (GPSC) from 2025-10-09 to 2026-10-09, newest first.

‹ GPSC price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 49.25	THB 51.50	THB 49.25	THB 50.75	20,664,800
2026-10-08	THB 49.75	THB 50.00	THB 48.75	THB 48.75	11,335,500
2026-10-07	THB 48.25	THB 50.00	THB 48.00	THB 49.75	11,890,000
2026-10-06	THB 49.25	THB 49.50	THB 48.25	THB 48.50	6,621,600
2026-10-05	THB 48.75	THB 49.25	THB 48.25	THB 49.00	9,143,900
2026-10-02	THB 48.00	THB 48.75	THB 47.50	THB 48.50	6,804,500
2026-10-01	THB 46.75	THB 48.25	THB 46.75	THB 47.50	12,838,800
2026-09-30	THB 48.75	THB 49.00	THB 46.25	THB 46.50	18,485,600
2026-09-29	THB 49.00	THB 49.00	THB 48.25	THB 48.50	8,443,300
2026-09-28	THB 48.50	THB 49.00	THB 48.25	THB 49.00	6,172,100
2026-09-25	THB 48.50	THB 49.25	THB 48.50	THB 48.75	6,012,500
2026-09-24	THB 48.75	THB 49.00	THB 48.25	THB 48.50	5,803,500
2026-09-23	THB 48.75	THB 49.25	THB 48.50	THB 49.25	7,486,900
2026-09-22	THB 48.50	THB 49.75	THB 48.50	THB 48.75	17,317,900
2026-09-21	THB 48.50	THB 48.75	THB 47.75	THB 48.25	10,288,300
2026-09-18	THB 48.75	THB 48.75	THB 47.75	THB 48.25	7,551,900
2026-09-17	THB 48.25	THB 48.75	THB 47.50	THB 48.25	8,338,400
2026-09-16	THB 48.50	THB 48.50	THB 47.25	THB 48.00	8,735,200
2026-09-15	THB 48.75	THB 49.25	THB 48.25	THB 48.25	7,557,600
2026-09-14	THB 49.00	THB 49.25	THB 48.25	THB 48.75	7,342,800
2026-09-11	THB 50.00	THB 50.00	THB 49.25	THB 49.75	7,457,000
2026-09-10	THB 51.25	THB 51.50	THB 50.00	THB 50.25	11,092,000
2026-09-09	THB 50.50	THB 52.00	THB 50.00	THB 51.25	18,347,100
2026-09-08	THB 50.00	THB 50.75	THB 49.75	THB 50.25	7,607,700
2026-09-07	THB 50.25	THB 50.75	THB 50.00	THB 50.25	3,334,200
2026-09-04	THB 50.25	THB 50.50	THB 49.50	THB 50.25	6,657,600
2026-09-03	THB 51.75	THB 51.75	THB 49.25	THB 49.75	11,239,300
2026-09-02	THB 50.50	THB 51.25	THB 50.50	THB 50.75	6,686,600
2026-09-01	THB 52.75	THB 53.25	THB 51.00	THB 51.25	13,623,300
2026-08-31	THB 53.50	THB 54.00	THB 52.75	THB 53.00	6,687,700
2026-08-28	THB 52.75	THB 53.75	THB 52.75	THB 53.75	7,534,800
2026-08-27	THB 54.25	THB 54.50	THB 53.25	THB 53.50	7,948,100
2026-08-26	THB 52.75	THB 54.50	THB 52.75	THB 54.25	21,299,800
2026-08-25	THB 51.50	THB 53.00	THB 51.00	THB 52.00	20,619,900
2026-08-24	THB 50.50	THB 51.25	THB 49.75	THB 50.50	8,799,300
2026-08-21	THB 49.25	THB 51.25	THB 49.25	THB 50.50	12,948,000
2026-08-20	THB 49.75	THB 50.25	THB 49.00	THB 49.25	5,560,800
2026-08-19	THB 49.50	THB 50.25	THB 49.50	THB 49.75	6,618,400
2026-08-18	THB 49.75	THB 50.75	THB 49.75	THB 50.25	7,870,600
2026-08-17	THB 48.25	THB 50.50	THB 48.25	THB 49.50	12,569,600
2026-08-14	THB 49.75	THB 49.75	THB 48.25	THB 48.25	15,953,300
2026-08-13	THB 49.50	THB 50.00	THB 49.00	THB 50.00	7,516,500
2026-08-11	THB 50.00	THB 50.50	THB 49.25	THB 49.25	6,650,200
2026-08-10	THB 49.75	THB 50.50	THB 49.25	THB 50.50	7,437,000
2026-08-07	THB 51.00	THB 51.50	THB 49.50	THB 49.75	13,559,900
2026-08-06	THB 51.50	THB 52.25	THB 51.25	THB 51.25	10,940,200
2026-08-05	THB 53.00	THB 53.50	THB 51.25	THB 51.75	13,748,100
2026-08-04	THB 52.00	THB 52.25	THB 51.25	THB 52.25	7,844,800
2026-08-03	THB 52.50	THB 52.50	THB 51.50	THB 52.00	7,528,500
2026-07-31	THB 52.50	THB 52.50	THB 51.25	THB 51.75	18,118,300
2026-07-30	THB 53.25	THB 53.75	THB 51.50	THB 52.25	10,981,700
2026-07-27	THB 54.75	THB 55.00	THB 53.50	THB 54.00	9,253,400
2026-07-24	THB 52.50	THB 55.00	THB 52.25	THB 54.50	13,868,400
2026-07-23	THB 54.50	THB 54.50	THB 52.50	THB 53.75	13,365,000
2026-07-22	THB 54.25	THB 54.50	THB 53.50	THB 54.50	8,145,500
2026-07-21	THB 54.50	THB 55.25	THB 54.00	THB 54.25	7,371,600
2026-07-20	THB 54.75	THB 55.75	THB 54.25	THB 54.50	10,925,700
2026-07-17	THB 52.50	THB 55.00	THB 52.25	THB 54.50	20,179,500
2026-07-16	THB 49.75	THB 52.00	THB 49.75	THB 52.00	18,807,200
2026-07-15	THB 50.00	THB 50.25	THB 48.00	THB 49.50	12,142,600
2026-07-14	THB 48.25	THB 49.50	THB 48.25	THB 49.00	9,490,400
2026-07-13	THB 49.00	THB 49.75	THB 48.50	THB 49.25	9,171,700
2026-07-10	THB 48.25	THB 49.75	THB 47.75	THB 49.25	14,772,400
2026-07-09	THB 46.50	THB 48.75	THB 46.25	THB 48.25	14,933,600
2026-07-08	THB 47.75	THB 48.25	THB 46.25	THB 46.50	17,069,000
2026-07-07	THB 47.50	THB 48.00	THB 46.50	THB 48.00	12,807,200
2026-07-06	THB 48.00	THB 48.25	THB 47.50	THB 48.00	12,819,800
2026-07-03	THB 45.50	THB 47.75	THB 45.50	THB 46.75	16,963,600
2026-07-02	THB 44.25	THB 45.25	THB 44.25	THB 45.00	8,767,100
2026-07-01	THB 44.00	THB 44.25	THB 42.75	THB 44.00	12,332,000
2026-06-30	THB 43.75	THB 44.75	THB 43.50	THB 44.00	7,677,100
2026-06-29	THB 44.00	THB 44.00	THB 43.25	THB 44.00	6,860,700
2026-06-26	THB 44.25	THB 44.50	THB 43.50	THB 44.00	10,140,700
2026-06-25	THB 44.00	THB 45.25	THB 43.50	THB 44.50	19,150,900
2026-06-24	THB 43.25	THB 43.75	THB 42.75	THB 43.50	4,250,500
2026-06-23	THB 43.25	THB 44.00	THB 42.50	THB 43.00	9,208,500
2026-06-22	THB 43.50	THB 43.75	THB 42.50	THB 43.25	6,405,300
2026-06-19	THB 43.75	THB 44.00	THB 43.25	THB 43.50	10,912,700
2026-06-18	THB 43.25	THB 43.75	THB 43.00	THB 43.25	7,739,900
2026-06-17	THB 43.25	THB 44.00	THB 43.00	THB 43.50	22,379,600
2026-06-16	THB 41.75	THB 42.75	THB 41.25	THB 42.25	9,804,100
2026-06-15	THB 42.50	THB 42.50	THB 41.50	THB 41.75	11,598,500
2026-06-12	THB 40.25	THB 41.25	THB 40.00	THB 41.00	8,238,200
2026-06-11	THB 39.00	THB 40.00	THB 39.00	THB 39.25	4,189,600
2026-06-10	THB 40.25	THB 40.50	THB 39.25	THB 39.50	6,155,700
2026-06-09	THB 40.75	THB 40.75	THB 39.75	THB 40.50	4,255,900
2026-06-08	THB 41.00	THB 41.25	THB 40.25	THB 40.50	7,901,900
2026-06-05	THB 41.50	THB 42.50	THB 41.25	THB 41.50	9,065,900
2026-06-04	THB 41.00	THB 42.00	THB 40.75	THB 41.25	7,543,600
2026-06-02	THB 40.25	THB 41.75	THB 39.75	THB 41.25	11,682,400
2026-05-29	THB 40.25	THB 41.00	THB 40.00	THB 40.50	8,901,300
2026-05-28	THB 41.00	THB 41.00	THB 39.50	THB 40.25	9,638,600
2026-05-27	THB 41.00	THB 41.25	THB 40.50	THB 40.75	6,781,000
2026-05-26	THB 41.75	THB 41.75	THB 40.75	THB 40.75	7,512,500
2026-05-25	THB 41.75	THB 42.50	THB 41.25	THB 41.75	13,359,900
2026-05-22	THB 40.25	THB 40.25	THB 39.50	THB 40.25	5,461,300
2026-05-21	THB 39.50	THB 40.50	THB 38.75	THB 40.25	22,095,200
2026-05-20	THB 38.00	THB 38.50	THB 37.75	THB 38.50	4,335,100
2026-05-19	THB 37.75	THB 38.75	THB 37.75	THB 38.25	7,200,800
2026-05-18	THB 38.25	THB 38.50	THB 37.50	THB 37.75	5,666,200
2026-05-15	THB 38.25	THB 39.00	THB 38.00	THB 38.50	8,120,200
2026-05-14	THB 38.00	THB 38.75	THB 37.75	THB 38.75	6,806,000
2026-05-13	THB 38.00	THB 38.50	THB 37.50	THB 38.00	5,888,400
2026-05-12	THB 38.75	THB 39.50	THB 37.75	THB 38.25	12,059,200
2026-05-11	THB 38.25	THB 38.75	THB 38.00	THB 38.50	7,349,100
2026-05-08	THB 38.00	THB 39.25	THB 37.50	THB 38.75	17,035,200
2026-05-07	THB 38.00	THB 39.75	THB 37.50	THB 39.25	26,515,700
2026-05-06	THB 35.25	THB 37.25	THB 35.25	THB 36.75	19,317,800
2026-05-05	THB 34.75	THB 35.25	THB 34.25	THB 35.00	6,179,700
2026-04-30	THB 34.50	THB 35.00	THB 34.50	THB 34.75	5,437,800
2026-04-29	THB 34.50	THB 35.50	THB 34.25	THB 35.00	8,012,600
2026-04-28	THB 35.25	THB 35.25	THB 34.25	THB 34.50	12,880,400
2026-04-27	THB 35.75	THB 36.50	THB 34.75	THB 35.50	17,047,800
2026-04-24	THB 35.50	THB 36.00	THB 35.25	THB 35.50	6,553,500
2026-04-23	THB 34.75	THB 35.75	THB 34.25	THB 35.75	8,720,600
2026-04-22	THB 35.75	THB 36.00	THB 35.25	THB 35.25	4,469,000
2026-04-21	THB 36.00	THB 36.00	THB 35.50	THB 35.75	5,828,600
2026-04-20	THB 35.25	THB 36.25	THB 34.75	THB 36.00	8,473,000
2026-04-17	THB 35.50	THB 35.50	THB 34.75	THB 35.25	5,138,600
2026-04-16	THB 35.75	THB 36.00	THB 35.25	THB 35.50	9,641,800
2026-04-10	THB 35.25	THB 35.25	THB 34.50	THB 34.75	3,855,900
2026-04-09	THB 35.75	THB 35.75	THB 34.50	THB 35.00	10,030,100
2026-04-08	THB 35.50	THB 36.25	THB 35.25	THB 36.25	15,203,500
2026-04-07	THB 33.75	THB 34.00	THB 33.50	THB 34.00	3,175,500
2026-04-03	THB 34.25	THB 34.50	THB 33.25	THB 33.50	6,473,700
2026-04-02	THB 34.50	THB 34.75	THB 34.00	THB 34.25	13,314,200
2026-04-01	THB 35.25	THB 35.50	THB 34.25	THB 35.25	16,823,500
2026-03-31	THB 34.00	THB 34.50	THB 33.00	THB 34.00	10,807,600
2026-03-30	THB 32.75	THB 33.50	THB 32.75	THB 33.50	7,624,700
2026-03-27	THB 32.50	THB 34.00	THB 32.50	THB 33.50	16,475,700
2026-03-26	THB 32.50	THB 33.00	THB 32.00	THB 32.00	10,858,700
2026-03-25	THB 33.75	THB 33.75	THB 32.75	THB 33.25	14,760,800
2026-03-24	THB 31.00	THB 32.50	THB 30.25	THB 31.75	19,285,800
2026-03-23	THB 30.25	THB 31.00	THB 30.00	THB 30.00	15,977,300
2026-03-20	THB 32.50	THB 32.50	THB 31.75	THB 32.00	12,363,200
2026-03-19	THB 32.75	THB 33.25	THB 31.25	THB 31.50	15,928,100
2026-03-18	THB 34.00	THB 34.50	THB 33.25	THB 33.50	12,467,100
2026-03-17	THB 33.25	THB 34.50	THB 33.00	THB 33.75	11,567,400
2026-03-16	THB 33.25	THB 33.25	THB 32.50	THB 32.50	8,128,500
2026-03-13	THB 33.25	THB 33.50	THB 32.50	THB 33.00	13,656,500
2026-03-12	THB 33.00	THB 34.75	THB 32.75	THB 34.00	13,424,000
2026-03-11	THB 34.75	THB 35.00	THB 33.50	THB 33.50	6,985,800
2026-03-10	THB 34.50	THB 35.75	THB 34.00	THB 34.50	17,157,700
2026-03-09	THB 32.00	THB 33.50	THB 31.25	THB 33.00	19,259,500
2026-03-06	THB 33.50	THB 35.00	THB 33.25	THB 34.75	14,354,000
2026-03-05	THB 36.50	THB 36.75	THB 32.75	THB 34.25	28,836,300
2026-03-04	THB 35.00	THB 35.75	THB 31.75	THB 34.25	32,069,000
2026-03-02	THB 39.50	THB 40.00	THB 38.00	THB 38.00	29,342,900
2026-02-27	THB 43.00	THB 44.00	THB 42.75	THB 43.50	5,542,000
2026-02-26	THB 43.25	THB 43.50	THB 42.50	THB 43.00	5,545,200
2026-02-25	THB 44.00	THB 44.00	THB 42.75	THB 43.00	8,946,800
2026-02-24	THB 43.75	THB 44.50	THB 43.25	THB 44.50	9,149,200
2026-02-23	THB 43.50	THB 44.00	THB 43.00	THB 43.75	10,030,600
2026-02-20	THB 43.00	THB 44.50	THB 42.50	THB 43.25	12,309,100
2026-02-19	THB 43.75	THB 45.00	THB 43.50	THB 45.00	11,149,200
2026-02-18	THB 43.75	THB 43.75	THB 43.00	THB 43.75	6,163,900
2026-02-17	THB 43.00	THB 43.50	THB 42.25	THB 43.50	10,377,600
2026-02-16	THB 43.50	THB 44.25	THB 43.00	THB 43.25	7,813,600
2026-02-13	THB 41.25	THB 43.75	THB 41.25	THB 43.00	18,072,800
2026-02-12	THB 39.50	THB 41.25	THB 39.25	THB 41.25	21,135,600
2026-02-11	THB 39.25	THB 39.75	THB 38.50	THB 38.50	7,885,700
2026-02-10	THB 38.75	THB 39.50	THB 38.25	THB 39.25	11,082,800
2026-02-09	THB 38.75	THB 39.25	THB 38.25	THB 38.75	13,731,600
2026-02-06	THB 36.75	THB 38.00	THB 36.50	THB 37.75	7,892,500
2026-02-05	THB 36.75	THB 36.75	THB 36.00	THB 36.75	6,203,500
2026-02-04	THB 37.00	THB 37.00	THB 36.00	THB 36.75	10,606,600
2026-02-03	THB 36.00	THB 37.75	THB 35.25	THB 37.00	17,124,500
2026-02-02	THB 35.25	THB 35.75	THB 34.25	THB 35.75	10,493,100
2026-01-30	THB 35.25	THB 36.00	THB 35.25	THB 35.50	3,447,500
2026-01-29	THB 36.00	THB 36.25	THB 35.25	THB 35.50	6,935,000
2026-01-28	THB 35.50	THB 36.25	THB 35.25	THB 36.00	7,026,700
2026-01-27	THB 35.50	THB 36.00	THB 35.00	THB 35.50	13,766,100
2026-01-26	THB 36.00	THB 36.25	THB 35.00	THB 35.50	6,141,100
2026-01-23	THB 38.25	THB 38.50	THB 36.25	THB 36.25	9,140,100
2026-01-22	THB 39.25	THB 39.25	THB 38.00	THB 38.25	6,057,000
2026-01-21	THB 39.00	THB 39.25	THB 38.50	THB 39.00	5,860,300
2026-01-20	THB 38.75	THB 39.50	THB 38.50	THB 38.75	6,079,900
2026-01-19	THB 38.25	THB 39.00	THB 37.75	THB 39.00	5,496,200
2026-01-16	THB 36.25	THB 38.75	THB 36.00	THB 38.50	8,543,500
2026-01-15	THB 35.50	THB 36.25	THB 35.50	THB 36.25	4,938,500
2026-01-14	THB 35.50	THB 36.00	THB 35.50	THB 35.75	3,232,900
2026-01-13	THB 37.25	THB 37.25	THB 35.50	THB 35.75	5,743,300
2026-01-12	THB 37.00	THB 37.25	THB 36.25	THB 37.00	3,622,600
2026-01-09	THB 37.00	THB 37.50	THB 37.00	THB 37.00	1,967,900
2026-01-08	THB 36.50	THB 37.25	THB 36.50	THB 37.25	3,827,800
2026-01-07	THB 36.75	THB 37.75	THB 36.75	THB 37.25	4,229,800
2026-01-06	THB 35.75	THB 37.25	THB 35.75	THB 37.00	10,330,100
2026-01-05	THB 36.50	THB 36.50	THB 35.50	THB 35.75	4,761,700
2025-12-30	THB 35.75	THB 36.25	THB 35.75	THB 36.00	2,649,900
2025-12-29	THB 35.75	THB 36.25	THB 35.50	THB 36.00	3,717,400
2025-12-26	THB 35.75	THB 36.00	THB 35.25	THB 35.75	3,615,300
2025-12-25	THB 35.50	THB 36.50	THB 35.50	THB 35.75	5,191,900
2025-12-24	THB 35.75	THB 36.00	THB 34.75	THB 35.50	6,150,200
2025-12-23	THB 35.25	THB 36.00	THB 35.00	THB 35.75	9,091,100
2025-12-22	THB 34.50	THB 34.75	THB 34.25	THB 34.50	4,032,600
2025-12-19	THB 34.50	THB 34.50	THB 34.00	THB 34.25	4,115,500
2025-12-18	THB 35.25	THB 35.50	THB 33.75	THB 34.25	9,189,100
2025-12-17	THB 35.25	THB 36.50	THB 35.25	THB 35.50	10,838,400
2025-12-16	THB 35.00	THB 35.25	THB 34.50	THB 35.25	3,616,900
2025-12-15	THB 34.00	THB 35.00	THB 33.75	THB 35.00	5,010,500
2025-12-12	THB 34.75	THB 35.25	THB 34.00	THB 34.25	5,596,800
2025-12-11	THB 35.00	THB 35.25	THB 34.00	THB 34.75	3,266,400
2025-12-09	THB 34.25	THB 35.25	THB 34.00	THB 34.75	4,670,800
2025-12-08	THB 34.75	THB 35.00	THB 34.00	THB 34.25	5,643,600
2025-12-04	THB 35.00	THB 35.25	THB 34.75	THB 34.75	5,571,000
2025-12-03	THB 35.25	THB 35.50	THB 35.00	THB 35.25	2,710,700
2025-12-02	THB 35.75	THB 36.00	THB 34.75	THB 35.25	6,086,400
2025-12-01	THB 34.75	THB 36.00	THB 34.50	THB 35.75	6,960,500
2025-11-28	THB 35.50	THB 36.00	THB 34.75	THB 35.00	5,126,300
2025-11-27	THB 35.25	THB 35.75	THB 34.75	THB 35.25	2,405,000
2025-11-26	THB 35.50	THB 35.50	THB 35.00	THB 35.25	3,638,300
2025-11-25	THB 34.50	THB 35.25	THB 34.50	THB 35.25	4,642,100
2025-11-24	THB 36.50	THB 36.50	THB 33.75	THB 34.25	12,362,400
2025-11-21	THB 36.75	THB 37.00	THB 36.00	THB 36.50	4,883,400
2025-11-20	THB 37.50	THB 37.75	THB 37.00	THB 37.25	4,319,700
2025-11-19	THB 36.75	THB 37.25	THB 36.50	THB 37.25	8,535,300
2025-11-18	THB 35.75	THB 37.50	THB 35.75	THB 36.50	6,649,400
2025-11-17	THB 35.25	THB 36.25	THB 35.25	THB 36.25	3,825,000
2025-11-14	THB 36.75	THB 36.75	THB 35.25	THB 35.25	13,242,100
2025-11-13	THB 37.00	THB 37.50	THB 36.50	THB 37.00	4,536,700
2025-11-12	THB 37.50	THB 37.75	THB 36.50	THB 37.00	9,533,000
2025-11-11	THB 38.25	THB 38.25	THB 37.25	THB 37.50	7,864,700
2025-11-10	THB 37.50	THB 38.00	THB 37.00	THB 38.00	4,745,300
2025-11-07	THB 37.75	THB 38.25	THB 37.25	THB 37.25	9,775,300
2025-11-06	THB 40.25	THB 40.25	THB 37.75	THB 38.00	13,128,500
2025-11-05	THB 39.00	THB 40.75	THB 39.00	THB 40.00	5,346,800
2025-11-04	THB 40.00	THB 40.25	THB 39.25	THB 39.75	7,711,000
2025-11-03	THB 41.75	THB 42.00	THB 39.75	THB 40.00	6,026,600
2025-10-31	THB 41.25	THB 41.50	THB 41.00	THB 41.50	2,538,200
2025-10-30	THB 41.00	THB 42.25	THB 41.00	THB 41.25	4,946,300
2025-10-29	THB 42.00	THB 42.00	THB 41.25	THB 41.50	2,392,600
2025-10-28	THB 42.50	THB 42.50	THB 41.00	THB 41.75	8,415,600
2025-10-27	THB 42.50	THB 43.00	THB 42.00	THB 42.25	4,065,500
2025-10-24	THB 42.25	THB 43.00	THB 42.00	THB 42.25	7,714,100
2025-10-22	THB 42.00	THB 42.50	THB 41.25	THB 42.00	7,285,900
2025-10-21	THB 41.25	THB 42.50	THB 40.50	THB 42.25	8,498,900
2025-10-20	THB 41.50	THB 41.50	THB 41.00	THB 41.00	3,084,400
2025-10-17	THB 40.50	THB 42.00	THB 40.00	THB 40.50	7,270,900
2025-10-16	THB 40.50	THB 41.25	THB 40.25	THB 40.75	5,609,300
2025-10-15	THB 40.25	THB 41.00	THB 39.75	THB 40.50	5,275,000
2025-10-14	THB 40.75	THB 41.50	THB 39.75	THB 40.00	8,476,800
2025-10-10	THB 41.50	THB 41.50	THB 40.25	THB 40.50	6,059,500
2025-10-09	THB 39.25	THB 41.25	THB 39.25	THB 41.25	9,986,300