NYSE EQUITIES INVESTIGATING REPORTED TECHNICAL ISSUE

Multiple stocks listed on the NYSE such as Berkshire Hathaway and Barrick Gold were halted

Global Consumer Public Company Limited (GLOCON.BK)

Thailand - Thailand Delayed Price. Currency in THB

Add to watchlist

0.2900

+0.0100

(+3.57%)

At close: 04:35PM ICT

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 29, 2024	0.2900	0.3000	0.2800	0.2800	0.2800	4,754,700
May 28, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	552,200
May 27, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	3,683,700
May 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 23, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	4,142,900
May 21, 2024	0.2900	0.3200	0.2800	0.3100	0.3100	30,319,600
May 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 17, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	3,434,900
May 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 15, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	18,763,500
May 14, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	8,943,000
May 13, 2024	0.2900	0.3200	0.2900	0.3100	0.3100	18,415,300
May 10, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	4,143,800
May 09, 2024	0.2900	0.3500	0.2700	0.2900	0.2900	50,395,500
May 08, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	22,957,400
May 07, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 03, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	7,062,000
May 02, 2024	0.2800	0.3100	0.2700	0.3000	0.3000	51,211,900
Apr 30, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	32,258,300
Apr 29, 2024	0.2300	0.2700	0.2300	0.2700	0.2700	15,621,200
Apr 26, 2024	0.2100	0.2300	0.2100	0.2300	0.2300	9,982,400
Apr 25, 2024	0.2100	0.2200	0.2100	0.2200	0.2200	4,183,500
Apr 24, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 23, 2024	0.2300	0.2300	0.2100	0.2200	0.2200	4,263,500
Apr 22, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	3,874,200
Apr 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 18, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 17, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	1,635,000
Apr 11, 2024	0.2500	0.2800	0.2400	0.2600	0.2600	23,087,000
Apr 10, 2024	0.2500	0.2600	0.2400	0.2600	0.2600	6,754,500
Apr 09, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Apr 05, 2024	0.2300	0.2400	0.2200	0.2400	0.2400	3,990,600
Apr 04, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Apr 03, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	3,681,600
Apr 02, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	3,213,200
Apr 01, 2024	0.2600	0.2600	0.2400	0.2600	0.2600	7,725,000
Mar 29, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	1,830,300
Mar 28, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 27, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	2,915,100
Mar 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 25, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	8,574,800
Mar 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 21, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	4,990,300
Mar 20, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 19, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	1,980,000
Mar 18, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	3,566,600
Mar 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 14, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	1,675,300
Mar 13, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	2,882,700
Mar 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 11, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	2,750,800
Mar 08, 2024	0.2800	0.2900	0.2700	0.2900	0.2900	3,705,100
Mar 07, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	2,347,700
Mar 06, 2024	0.2700	0.2900	0.2600	0.2900	0.2900	8,517,600
Mar 05, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	11,829,100
Mar 04, 2024	0.2800	0.2900	0.2600	0.2700	0.2700	13,758,200
Mar 01, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	6,125,700
Feb 29, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	7,763,800
Feb 28, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	12,276,500
Feb 27, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	1,825,900
Feb 23, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	5,482,000
Feb 22, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	2,545,300
Feb 21, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	9,238,600
Feb 20, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	3,452,400
Feb 19, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	2,544,200
Feb 16, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	4,982,700
Feb 15, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	2,770,300
Feb 14, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	5,948,200
Feb 13, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	2,550,400
Feb 12, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	7,989,000
Feb 09, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	773,200
Feb 08, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	2,674,500
Feb 07, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	6,729,400
Feb 06, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	2,880,300
Feb 05, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	6,131,500
Feb 02, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	7,918,100
Feb 01, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	7,516,000
Jan 31, 2024	0.3000	0.3100	0.2500	0.3100	0.3100	42,540,400
Jan 30, 2024	0.3100	0.3200	0.3000	0.3100	0.3100	1,680,500
Jan 29, 2024	0.3100	0.3200	0.3000	0.3100	0.3100	2,661,700
Jan 26, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	2,708,600
Jan 25, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	64,822,700
Jan 24, 2024	0.3200	0.3300	0.2500	0.3300	0.3300	69,440,400
Jan 23, 2024	0.3300	0.3300	0.3000	0.3300	0.3300	13,919,300
Jan 22, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	3,064,900
Jan 19, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	11,788,900
Jan 18, 2024	0.3500	0.3600	0.3300	0.3400	0.3400	15,541,000
Jan 17, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	10,143,400
Jan 16, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	10,474,600
Jan 15, 2024	0.3800	0.3900	0.3700	0.3800	0.3800	2,737,700
Jan 12, 2024	0.3700	0.4000	0.3700	0.3800	0.3800	8,636,400
Jan 11, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	3,082,900
Jan 10, 2024	0.4000	0.4000	0.3700	0.3800	0.3800	9,066,000
Jan 09, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	3,796,000
Jan 08, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	7,340,900
Jan 05, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	13,400,800
Jan 04, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	4,227,200
Jan 03, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	2,365,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,161.56-107.56(-0.48%)

S&P 5005,283.26+5.75(+0.11%)

DOW38,582.84-103.48(-0.27%)

CAD/USD0.7339+0.0000(+0.00%)

CRUDE OIL74.80-2.19(-2.84%)

Bitcoin CAD94,480.88+1,390.21(+1.49%)

NYSE EQUITIES INVESTIGATING REPORTED TECHNICAL ISSUE

Global Consumer Public Company Limited (GLOCON.BK)

S&P/TSX
22,161.56
-107.56(-0.48%)

S&P 500
5,283.26
+5.75(+0.11%)

DOW
38,582.84
-103.48(-0.27%)

CAD/USD
0.7339
+0.0000(+0.00%)

CRUDE OIL
74.80
-2.19(-2.84%)

Bitcoin CAD
94,480.88
+1,390.21(+1.49%)