Global Connections PCL (GC)

GC
🏛️ Thailand →
3.98
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 5.30 5.35 5.30 5.35 0.1M
2023-12-27 5.25 5.30 5.25 5.30 0.0M
2023-12-26 5.20 5.30 5.20 5.25 0.2M
2023-12-25 5.25 5.25 5.20 5.25 0.0M
2023-12-22 5.25 5.25 5.20 5.25 0.1M
2023-12-21 5.20 5.25 5.20 5.25 0.0M
2023-12-20 5.20 5.25 5.20 5.20 0.0M
2023-12-19 5.20 5.25 5.20 5.20 0.1M
2023-12-18 5.20 5.25 5.20 5.25 0.0M
2023-12-15 5.25 5.30 5.20 5.20 0.0M
2023-12-14 5.25 5.25 5.20 5.20 0.1M
2023-12-13 5.25 5.25 5.20 5.25 0.0M
2023-12-12 5.25 5.25 5.20 5.20 0.0M
2023-12-08 5.20 5.25 5.20 5.25 0.1M
2023-12-07 5.25 5.25 5.20 5.25 0.1M
2023-12-06 5.20 5.30 5.20 5.25 0.0M
2023-12-04 5.25 5.25 5.20 5.20 0.0M
2023-12-01 5.25 5.25 5.15 5.25 0.0M
2023-11-30 5.25 5.25 5.15 5.25 0.0M
2023-11-29 5.25 5.25 5.20 5.20 0.0M
2023-11-28 5.30 5.30 5.20 5.30 0.0M
2023-11-27 5.25 5.25 5.20 5.25 0.0M
2023-11-24 5.25 5.25 5.20 5.25 0.0M
2023-11-23 5.20 5.25 5.20 5.20 0.0M
2023-11-22 5.30 5.30 5.20 5.20 0.0M
2023-11-21 5.35 5.35 5.25 5.25 0.0M
2023-11-20 5.35 5.35 5.25 5.25 0.0M
2023-11-17 5.25 5.25 5.20 5.25 0.0M
2023-11-16 5.25 5.25 5.20 5.25 0.0M
2023-11-15 5.15 5.25 5.15 5.20 0.0M
2023-11-14 5.25 5.25 5.20 5.20 0.0M
2023-11-13 5.25 5.30 5.20 5.25 0.0M
2023-11-10 5.20 5.25 5.20 5.25 0.1M
2023-11-09 5.25 5.30 5.20 5.20 0.0M
2023-11-08 5.15 5.35 5.15 5.20 0.2M
2023-11-07 5.15 5.15 5.10 5.10 0.0M
2023-11-06 5.15 5.15 5.10 5.10 0.2M
2023-11-03 5.15 5.15 5.10 5.15 0.0M
2023-11-02 5.15 5.15 5.10 5.10 0.1M
2023-11-01 5.10 5.15 5.10 5.15 0.1M
2023-10-31 5.10 5.15 5.05 5.05 0.1M
2023-10-30 5.05 5.15 5.05 5.15 0.1M
2023-10-27 5.10 5.15 5.10 5.15 0.1M
2023-10-26 5.10 5.20 5.10 5.10 0.2M
2023-10-25 5.15 5.20 5.10 5.15 0.1M
2023-10-24 5.20 5.20 5.10 5.10 0.1M
2023-10-20 5.30 5.30 5.10 5.15 0.3M
2023-10-19 5.30 5.30 5.25 5.25 0.0M
2023-10-18 5.30 5.35 5.20 5.25 0.1M
2023-10-17 5.30 5.35 5.30 5.30 0.0M
2023-10-16 5.30 5.35 5.20 5.30 0.1M
2023-10-12 5.30 5.35 5.30 5.30 0.0M
2023-10-11 5.30 5.35 5.30 5.30 0.0M
2023-10-10 5.30 5.30 5.20 5.30 0.2M
2023-10-09 5.30 5.35 5.25 5.35 0.1M
2023-10-06 5.35 5.40 5.35 5.35 0.1M
2023-10-05 5.40 5.40 5.35 5.40 0.0M
2023-10-04 5.35 5.40 5.30 5.35 0.0M
2023-10-03 5.40 5.40 5.30 5.35 0.0M
2023-10-02 5.45 5.45 5.30 5.40 0.1M
2023-09-29 5.40 5.45 5.35 5.40 0.1M
2023-09-28 5.40 5.50 5.40 5.40 0.0M
2023-09-27 5.50 5.50 5.40 5.45 0.1M
2023-09-26 5.45 5.45 5.40 5.45 0.0M
2023-09-25 5.45 5.50 5.30 5.40 0.1M
2023-09-22 5.45 5.50 5.40 5.45 0.0M
2023-09-21 5.35 5.45 5.30 5.40 0.0M
2023-09-20 5.40 5.45 5.35 5.35 0.4M
2023-09-19 5.45 5.50 5.40 5.40 0.0M
2023-09-18 5.45 5.50 5.40 5.40 0.1M
2023-09-15 5.45 5.50 5.40 5.40 0.0M
2023-09-14 5.45 5.45 5.40 5.45 0.0M
2023-09-13 5.45 5.45 5.40 5.40 0.0M
2023-09-12 5.45 5.45 5.40 5.45 0.0M
2023-09-11 5.50 5.50 5.40 5.45 0.0M
2023-09-08 5.45 5.50 5.40 5.45 0.0M
2023-09-07 5.40 5.50 5.40 5.45 0.0M
2023-09-06 5.50 5.50 5.40 5.45 0.1M
2023-09-05 5.45 5.50 5.45 5.45 0.0M
2023-09-04 5.55 5.55 5.45 5.45 0.0M
2023-09-01 5.55 5.55 5.50 5.50 0.1M
2023-08-31 5.55 5.55 5.50 5.55 0.0M
2023-08-30 5.45 5.50 5.45 5.50 0.0M
2023-08-29 5.50 5.50 5.45 5.50 0.1M
2023-08-28 5.50 5.50 5.45 5.45 0.1M
2023-08-25 5.45 5.50 5.40 5.50 0.0M
2023-08-24 5.40 5.55 5.40 5.50 0.0M
2023-08-23 5.45 5.50 5.40 5.50 0.2M
2023-08-22 5.65 5.65 5.55 5.65 0.3M
2023-08-21 5.65 5.70 5.55 5.65 0.4M
2023-08-18 5.50 5.65 5.50 5.60 0.3M
2023-08-17 5.50 5.55 5.50 5.55 0.1M
2023-08-16 5.55 5.60 5.50 5.50 0.3M
2023-08-15 5.45 5.60 5.45 5.55 0.3M
2023-08-11 5.45 5.50 5.40 5.40 0.2M
2023-08-10 5.45 5.45 5.35 5.40 0.1M
2023-08-09 5.35 5.45 5.35 5.45 0.1M
2023-08-08 5.40 5.45 5.35 5.40 0.1M
2023-08-07 5.40 5.45 5.35 5.40 0.1M
2023-08-04 5.35 5.40 5.35 5.35 0.2M
2023-08-03 5.30 5.35 5.25 5.30 0.1M
2023-08-02 5.35 5.35 5.25 5.30 0.0M
2023-07-31 5.30 5.35 5.25 5.35 0.1M
2023-07-27 5.25 5.30 5.25 5.25 0.0M
2023-07-26 5.30 5.30 5.20 5.20 0.1M
2023-07-25 5.30 5.30 5.25 5.30 0.0M
2023-07-24 5.30 5.30 5.20 5.25 0.1M
2023-07-21 5.25 5.30 5.25 5.30 0.0M
2023-07-20 5.30 5.30 5.25 5.25 0.0M
2023-07-19 5.25 5.30 5.25 5.30 0.2M
2023-07-18 5.30 5.35 5.25 5.30 0.0M
2023-07-17 5.35 5.35 5.25 5.30 0.1M
2023-07-14 5.30 5.35 5.20 5.35 0.1M
2023-07-13 5.30 5.30 5.20 5.25 0.0M
2023-07-12 5.25 5.30 5.25 5.25 0.0M
2023-07-11 5.30 5.30 5.25 5.30 0.0M
2023-07-10 5.25 5.35 5.25 5.30 0.0M
2023-07-07 5.30 5.35 5.25 5.25 0.0M
2023-07-06 5.35 5.35 5.25 5.25 0.0M
2023-07-05 5.30 5.35 5.25 5.35 0.0M
2023-07-04 5.30 5.35 5.30 5.30 0.0M
2023-07-03 5.35 5.35 5.30 5.30 0.0M
2023-06-30 5.30 5.35 5.25 5.35 0.0M
2023-06-29 5.25 5.30 5.20 5.30 0.0M
2023-06-28 5.25 5.25 5.20 5.25 0.0M
2023-06-27 5.25 5.25 5.20 5.25 0.1M
2023-06-26 5.25 5.25 5.20 5.25 0.1M
2023-06-23 5.30 5.30 5.20 5.25 0.1M
2023-06-22 5.30 5.35 5.25 5.25 0.1M
2023-06-21 5.35 5.40 5.25 5.25 0.3M
2023-06-20 5.35 5.40 5.30 5.35 0.1M
2023-06-19 5.35 5.40 5.35 5.35 0.0M
2023-06-16 5.35 5.35 5.30 5.35 0.0M
2023-06-15 5.35 5.40 5.35 5.35 0.1M
2023-06-14 5.35 5.40 5.35 5.40 0.1M
2023-06-13 5.35 5.35 5.30 5.35 0.0M
2023-06-12 5.30 5.40 5.30 5.35 0.0M
2023-06-09 5.30 5.40 5.30 5.35 0.1M
2023-06-08 5.30 5.35 5.30 5.30 0.1M
2023-06-07 5.35 5.35 5.30 5.30 0.0M
2023-06-06 5.30 5.35 5.30 5.30 0.0M
2023-06-02 5.30 5.35 5.25 5.30 0.0M
2023-06-01 5.30 5.35 5.30 5.30 0.1M
2023-05-31 5.30 5.35 5.25 5.30 0.1M
2023-05-30 5.30 5.35 5.25 5.30 0.1M
2023-05-29 5.20 5.30 5.20 5.25 0.1M
2023-05-26 5.20 5.25 5.15 5.25 0.1M
2023-05-25 5.25 5.25 5.20 5.20 0.0M
2023-05-24 5.25 5.25 5.20 5.25 0.0M
2023-05-23 5.20 5.25 5.15 5.25 0.2M
2023-05-22 5.15 5.20 5.10 5.20 0.0M
2023-05-19 5.20 5.20 5.10 5.20 0.0M
2023-05-18 5.25 5.30 5.15 5.15 0.2M
2023-05-17 5.25 5.30 5.20 5.20 0.1M
2023-05-16 5.30 5.35 5.25 5.25 0.1M
2023-05-15 5.30 5.40 5.25 5.25 0.1M
2023-05-12 5.25 5.40 5.25 5.40 0.4M
2023-05-11 5.20 5.30 5.20 5.25 0.4M
2023-05-10 5.05 5.20 5.05 5.20 0.3M
2023-05-09 4.98 5.05 4.98 5.05 0.1M
2023-05-08 5.05 5.05 4.98 4.98 0.1M
2023-05-03 4.90 5.10 4.90 5.05 0.2M
2023-05-02 5.10 5.10 5.00 5.10 0.1M
2023-04-28 5.15 5.15 5.05 5.10 0.0M
2023-04-27 5.05 5.10 5.00 5.10 0.1M
2023-04-26 5.05 5.05 5.00 5.05 0.0M
2023-04-25 5.15 5.15 5.00 5.05 0.1M
2023-04-24 5.00 5.15 5.00 5.15 0.1M
2023-04-21 5.05 5.05 4.98 5.00 0.1M
2023-04-20 5.05 5.10 5.00 5.05 0.2M
2023-04-19 5.20 5.20 5.00 5.10 0.6M
2023-04-18 5.15 5.20 5.15 5.20 0.1M
2023-04-17 5.10 5.20 5.10 5.20 0.2M
2023-04-12 5.25 5.30 5.15 5.30 0.2M
2023-04-11 5.25 5.30 5.20 5.25 0.1M
2023-04-10 5.15 5.25 5.15 5.25 0.0M
2023-04-07 5.05 5.20 5.05 5.20 0.0M
2023-04-05 5.20 5.20 5.05 5.05 0.1M
2023-04-04 5.25 5.30 5.10 5.15 0.6M
2023-04-03 5.30 5.30 5.20 5.20 0.1M
2023-03-31 5.40 5.40 5.20 5.25 0.5M
2023-03-30 5.40 5.45 5.35 5.40 0.1M
2023-03-29 5.40 5.45 5.40 5.45 0.0M
2023-03-28 5.45 5.45 5.40 5.40 0.0M
2023-03-27 5.40 5.45 5.30 5.45 0.2M
2023-03-24 5.30 5.35 5.30 5.35 0.0M
2023-03-23 5.35 5.35 5.30 5.30 0.1M
2023-03-22 5.35 5.35 5.30 5.35 0.0M
2023-03-21 5.35 5.40 5.35 5.35 0.0M
2023-03-20 5.30 5.40 5.30 5.40 0.0M
2023-03-17 5.35 5.35 5.35 5.35 0.0M
2023-03-16 5.30 5.30 5.25 5.30 0.0M
2023-03-15 5.15 5.40 5.15 5.35 0.1M
2023-03-14 5.25 5.25 5.15 5.15 0.3M
2023-03-13 5.40 5.40 5.25 5.25 0.2M
2023-03-10 5.40 5.45 5.35 5.35 0.0M
2023-03-09 5.45 5.45 5.40 5.45 0.1M
2023-03-08 5.40 5.45 5.35 5.45 0.1M
2023-03-07 5.45 5.45 5.40 5.40 0.1M
2023-03-03 5.40 5.45 5.40 5.40 0.1M
2023-03-02 5.45 5.45 5.40 5.40 0.0M
2023-03-01 5.45 5.45 5.40 5.45 0.0M
2023-02-28 5.45 5.50 5.40 5.40 0.2M
2023-02-27 5.45 5.50 5.40 5.45 0.1M
2023-02-24 5.45 5.50 5.45 5.45 0.1M
2023-02-23 5.45 5.50 5.40 5.45 0.1M
2023-02-22 5.45 5.50 5.40 5.40 0.0M
2023-02-21 5.45 5.45 5.45 5.45 0.1M
2023-02-20 5.40 5.50 5.40 5.40 0.2M
2023-02-17 5.45 5.45 5.35 5.40 0.2M
2023-02-16 5.35 5.50 5.35 5.40 0.1M
2023-02-15 5.55 5.55 5.35 5.35 0.4M
2023-02-14 5.60 5.70 5.45 5.50 0.8M
2023-02-13 5.60 6.75 5.50 5.60 14.9M
2023-02-10 5.55 5.65 5.55 5.60 0.0M
2023-02-09 5.60 5.65 5.55 5.55 0.1M
2023-02-08 5.65 5.65 5.60 5.60 0.0M
2023-02-07 5.65 5.65 5.60 5.60 0.0M
2023-02-06 5.65 5.65 5.60 5.60 0.0M
2023-02-03 5.65 5.70 5.60 5.65 0.0M
2023-02-02 5.65 5.65 5.60 5.65 0.0M
2023-02-01 5.70 5.70 5.60 5.65 0.0M
2023-01-31 5.75 5.75 5.65 5.65 0.0M
2023-01-30 5.70 5.75 5.65 5.75 0.1M
2023-01-27 5.60 5.70 5.60 5.70 0.0M
2023-01-26 5.65 5.65 5.60 5.60 0.0M
2023-01-25 5.65 5.70 5.60 5.60 0.1M
2023-01-24 5.65 5.75 5.65 5.65 0.1M
2023-01-23 5.55 5.65 5.55 5.65 0.1M
2023-01-20 5.60 5.60 5.55 5.55 0.0M
2023-01-19 5.55 5.60 5.50 5.55 0.0M
2023-01-18 5.50 5.55 5.50 5.55 0.1M
2023-01-17 5.50 5.55 5.50 5.50 0.0M
2023-01-16 5.60 5.60 5.50 5.50 0.1M
2023-01-13 5.55 5.65 5.55 5.60 0.0M
2023-01-12 5.65 5.65 5.55 5.60 0.1M
2023-01-11 5.55 5.65 5.55 5.65 0.1M
2023-01-10 5.50 5.55 5.45 5.55 0.1M
2023-01-09 5.50 5.50 5.45 5.45 0.1M
2023-01-06 5.50 5.50 5.45 5.50 0.1M
2023-01-05 5.50 5.50 5.45 5.45 0.0M
2023-01-04 5.55 5.55 5.45 5.50 0.1M
2023-01-03 5.55 5.60 5.55 5.55 0.1M