SET · GC-R · stock

Global Connections Public Company Limited (GC-R) stock price history

Every SET trading session of Global Connections Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,523 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GC-R data, free keyYear by year table

GC-R adjusted close, 2007 to 2026

GC-RGlobal Connections Public Company
THB 5.24+39.1% over one year
2010201520202025
THB 5.37
All time high, 2026
THB 5.40
52 week high, THB 3.77 low
3,523
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

GC-R key facts

  • Global Connections Public Company Limited (GC-R) closed at THB 5.24 on Sep 28, 2026 on SET.
  • GC-R's all time high close is THB 5.37, set on Aug 26, 2026; its all time low close is THB 0.7301 on May 18, 2009.
  • GC-R's 52 week range is THB 3.77 to THB 5.40.
  • GC-R returned +39.1% over the year to Sep 28, 2026 and +40.8% over five years.
  • Over ten years GC-R returned +298%, +14.8% a year compounded.
  • GC-R's deepest drawdown was -57.9% from May 30, 2008 to May 18, 2009.
  • DataCedar holds 3,523 daily sessions of GC-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GC-R price chart, 2007 to 2026

GC-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.7520THB 2.25THB 3.75THB 5.242010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

GC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.4%
3 months+24.6%
6 months+31.0%
Year to date+39.1%
1 year+39.1%
3 years+32.8%
5 years+40.8%
10 years+298.1%
Since Dec 28, 2007+314.8%
Compound annual growth, 18.8 years+7.9%

GC-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 5.37 on Aug 26, 2026
All time low close
THB 0.7301 on May 18, 2009
52 week high
THB 5.40 on Aug 26, 2026
52 week low
THB 3.77 on Sep 29, 2025
Deepest drawdown
-57.9% from May 30, 2008 to May 18, 2009, recovered Mar 19, 2021
Best single session
+37.9% on Aug 17, 2009
Worst single session
-29.3% on Jul 3, 2025
Volatility, 1 year annualised
20.8%
Sessions closing higher, 1 year
5%
Growth of 1 since 2007
4.1×
Best calendar year
2021, +104%
Worst calendar year
2008, -29%

GC-R price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.77THB 5.40THB 3.77THB 5.24+39.1%23.6K186
2025THB 4.10THB 4.27THB 3.02THB 3.77-8.1%146.3K242
2024THB 3.95THB 4.24THB 3.95THB 4.10+3.8%1.2K243
2023THB 3.90THB 4.72THB 3.68THB 3.95+1.3%170.1K243
2022THB 3.28THB 5.15THB 3.28THB 3.90+19.0%3M241
2021THB 1.61THB 3.94THB 1.61THB 3.28+103.7%8.2M241
2020THB 1.39THB 1.62THB 1.16THB 1.61+15.6%826.3K243
2019THB 1.18THB 1.40THB 1.18THB 1.39+18.1%323K244
2018THB 1.12THB 1.19THB 1.12THB 1.18+4.6%2.7M245
2017THB 1.21THB 1.58THB 1.08THB 1.12-14.6%4.8M158
2013THB 1.32THB 1.32THB 1.32THB 1.320.0%011
2012THB 1.25THB 1.32THB 1.25THB 1.32+5.5%0245
2011THB 1.15THB 1.25THB 1.15THB 1.25+8.5%0244
2010THB 1.06THB 1.15THB 1.06THB 1.15+8.5%0244
2009THB 0.8990THB 1.06THB 0.7301THB 1.06+18.0%5.8M245
2008THB 1.24THB 1.75THB 0.8919THB 0.8990-28.9%16.4M247
2007THB 1.27THB 1.27THB 1.26THB 1.26n/a31.3K1

GC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 5.24-2.4%
August 2026THB 5.37+27.6%
July 2026THB 4.210.0%
June 2026THB 4.210.0%
May 2026THB 4.210.0%
April 2026THB 4.21+5.2%
March 2026THB 4.00-0.3%
February 2026THB 4.01+6.5%
January 2026THB 3.770.0%
December 2025THB 3.770.0%
November 2025THB 3.770.0%
October 2025THB 3.770.0%

About the GC-R data

Daily bars. 3,523 sessions from Dec 28, 2007 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • GASVN11 Petrovietnam Gas Joint Stock Corporation
  • GBX Globlex Holding Management Public Company Limited
  • GBX-R Globlex Holding Management Public Company Limited
  • GC Global Connections Public Company Limited
  • GCAP G Capital Public Company Limited
  • GCAP-R G Capital Public Company Limited
  • GEL General Engineering Public Company Limited
  • GEL-R General Engineering Public Company Limited

Common questions

GC-R share price history

Start with any symbol.

Start free