SET · GCAP · stock
G Capital Public Company Limited (GCAP) stock price history
Every SET trading session of G Capital Public Company Limited from Dec 17, 2013 to Nov 13, 2026: 3,116 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.
GCAP adjusted close, 2013 to 2026
- THB 5.74
- All time high, 2017
- THB 0.3600
- 52 week high, THB 0.2300 low
- 3,116
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
GCAP key facts
- G Capital Public Company Limited (GCAP) closed at THB 0.2500 on Nov 13, 2026 on SET.
- GCAP's all time high close is THB 5.74, set on Dec 18, 2017; its all time low close is THB 0.1800 on Apr 8, 2025.
- GCAP's 52 week range is THB 0.2300 to THB 0.3600.
- GCAP returned -10.7% over the year to Nov 13, 2026 and -85.0% over five years.
- Over ten years GCAP returned -86%, -17.9% a year compounded.
- GCAP's deepest drawdown was -96.9% from Dec 18, 2017 to Apr 8, 2025.
- DataCedar holds 3,116 daily sessions of GCAP history from Dec 17, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GCAP price chart, 2013 to 2026
GCAP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | +4.2% |
| 6 months | 0.0% |
| Year to date | -16.7% |
| 1 year | -10.7% |
| 3 years | -52.8% |
| 5 years | -85.0% |
| 10 years | -86.2% |
| Since Dec 17, 2013 | -85.3% |
| Compound annual growth, 12.9 years | -13.8% |
GCAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.74 on Dec 18, 2017
- All time low close
- THB 0.1800 on Apr 8, 2025
- 52 week high
- THB 0.3600 on Dec 15, 2025
- 52 week low
- THB 0.2300 on Apr 30, 2026
- Deepest drawdown
- -96.9% from Dec 18, 2017 to Apr 8, 2025, not yet recovered
- Best single session
- +30.4% on Apr 23, 2025
- Worst single session
- -19.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 60.0%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2017, +159%
- Worst calendar year
- 2018, -62%
GCAP 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. 2013 starts on Dec 17, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.3000 | THB 0.3300 | THB 0.2300 | THB 0.2500 | -16.7% | 124.2M | 213 |
| 2025 | THB 0.3100 | THB 0.4900 | THB 0.1600 | THB 0.3000 | -3.2% | 352.7M | 242 |
| 2024 | THB 0.5900 | THB 0.7700 | THB 0.2900 | THB 0.3100 | -43.6% | 568.5M | 243 |
| 2023 | THB 1.21 | THB 1.48 | THB 0.5000 | THB 0.5500 | -54.5% | 519.6M | 234 |
| 2022 | THB 2.08 | THB 2.61 | THB 1.03 | THB 1.21 | -41.8% | 1.9B | 241 |
| 2021 | THB 1.56 | THB 2.99 | THB 1.48 | THB 2.08 | +31.9% | 1.5B | 241 |
| 2020 | THB 1.95 | THB 1.97 | THB 0.9230 | THB 1.58 | -19.2% | 712.4M | 243 |
| 2019 | THB 1.86 | THB 3.09 | THB 1.77 | THB 1.95 | +6.7% | 523.9M | 242 |
| 2018 | THB 4.79 | THB 5.02 | THB 1.78 | THB 1.83 | -62.1% | 525.9M | 244 |
| 2017 | THB 1.86 | THB 5.94 | THB 1.86 | THB 4.82 | +159.5% | 2.4B | 242 |
| 2016 | THB 1.71 | THB 2.31 | THB 1.48 | THB 1.86 | +8.4% | 673.4M | 238 |
| 2015 | THB 2.16 | THB 2.97 | THB 1.56 | THB 1.71 | -21.8% | 1.2B | 239 |
| 2014 | THB 1.11 | THB 3.32 | THB 1.03 | THB 2.19 | +97.8% | 2.4B | 245 |
| 2013 | THB 2.49 | THB 2.75 | THB 1.10 | THB 1.11 | n/a | 592.7M | 9 |
GCAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.2500 | -7.4% |
| October 2026 | THB 0.2700 | +12.5% |
| September 2026 | THB 0.2400 | 0.0% |
| August 2026 | THB 0.2400 | -4.0% |
| July 2026 | THB 0.2500 | -3.8% |
| June 2026 | THB 0.2600 | +4.0% |
| May 2026 | THB 0.2500 | +4.2% |
| April 2026 | THB 0.2400 | -7.7% |
| March 2026 | THB 0.2600 | -3.7% |
| February 2026 | THB 0.2700 | 0.0% |
| January 2026 | THB 0.2700 | -10.0% |
| December 2025 | THB 0.3000 | +7.1% |
About the GCAP data
Daily bars. 3,116 sessions from Dec 17, 2013 to Nov 13, 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 Nov 5, 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 17, 2013, 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/set%3AGCAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- GBX Globlex Holding Management Public Company Limited
- GBX-R Globlex Holding Management Public Company Limited
- GC Global Connections Public Company Limited
- GC-R Global Connections Public Company Limited
- GCAP-R G Capital Public Company Limited
- GEL General Engineering Public Company Limited
- GEL-R General Engineering Public Company Limited
- GENCO General Environmental Conservation Public Company Limited
Common questions
GCAP share price history
