G-Able PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.560 | 3.620 | 3.520 | 3.600 | 3.050 | 181,500 |
| 2024-07-25 | 3.520 | 3.560 | 3.500 | 3.560 | 3.016 | 369,825 |
| 2024-07-24 | 3.540 | 3.560 | 3.460 | 3.560 | 3.016 | 421,600 |
| 2024-07-23 | 3.680 | 3.680 | 3.520 | 3.560 | 3.016 | 620,475 |
| 2024-07-19 | 3.580 | 3.600 | 3.560 | 3.600 | 3.050 | 266,593 |
| 2024-07-18 | 3.600 | 3.640 | 3.560 | 3.580 | 3.033 | 494,300 |
| 2024-07-17 | 3.680 | 3.700 | 3.540 | 3.600 | 3.050 | 675,850 |
| 2024-07-16 | 3.680 | 3.740 | 3.660 | 3.660 | 3.101 | 157,400 |
| 2024-07-15 | 3.700 | 3.740 | 3.660 | 3.660 | 3.101 | 356,545 |
| 2024-07-12 | 3.780 | 3.780 | 3.720 | 3.740 | 3.169 | 331,100 |
| 2024-07-11 | 3.800 | 3.860 | 3.680 | 3.720 | 3.152 | 837,100 |
| 2024-07-10 | 3.800 | 3.820 | 3.780 | 3.820 | 3.236 | 245,100 |
| 2024-07-09 | 3.840 | 3.840 | 3.800 | 3.800 | 3.220 | 264,600 |
| 2024-07-08 | 3.820 | 3.860 | 3.800 | 3.840 | 3.253 | 461,210 |
| 2024-07-05 | 3.760 | 3.820 | 3.740 | 3.800 | 3.220 | 341,110 |
| 2024-07-04 | 3.680 | 3.760 | 3.660 | 3.720 | 3.152 | 174,170 |
| 2024-07-03 | 3.640 | 3.680 | 3.620 | 3.640 | 3.084 | 475,500 |
| 2024-07-02 | 3.740 | 3.740 | 3.600 | 3.620 | 3.067 | 1,231,676 |
| 2024-07-01 | 3.780 | 3.800 | 3.720 | 3.740 | 3.169 | 504,941 |
| 2024-06-28 | 3.840 | 3.840 | 3.760 | 3.800 | 3.220 | 712,010 |
| 2024-06-27 | 3.900 | 3.920 | 3.800 | 3.840 | 3.253 | 474,755 |
| 2024-06-26 | 3.900 | 3.960 | 3.860 | 3.920 | 3.321 | 728,300 |
| 2024-06-25 | 3.860 | 3.880 | 3.800 | 3.880 | 3.287 | 823,004 |
| 2024-06-24 | 3.880 | 3.880 | 3.760 | 3.840 | 3.253 | 1,151,100 |
| 2024-06-21 | 3.860 | 3.880 | 3.800 | 3.840 | 3.253 | 1,312,503 |
| 2024-06-20 | 3.820 | 3.900 | 3.800 | 3.860 | 3.270 | 279,411 |
| 2024-06-19 | 3.980 | 3.980 | 3.740 | 3.820 | 3.236 | 1,485,450 |
| 2024-06-18 | 3.960 | 4.000 | 3.900 | 3.940 | 3.338 | 650,712 |
| 2024-06-17 | 4.000 | 4.040 | 3.920 | 3.920 | 3.321 | 676,425 |
| 2024-06-14 | 3.980 | 4.060 | 3.980 | 4.020 | 3.406 | 517,101 |
| 2024-06-13 | 4.080 | 4.080 | 3.980 | 4.000 | 3.389 | 782,609 |
| 2024-06-12 | 4.080 | 4.100 | 4.040 | 4.040 | 3.423 | 109,601 |
| 2024-06-11 | 4.040 | 4.120 | 4.040 | 4.040 | 3.423 | 1,185,615 |
| 2024-06-10 | 4.100 | 4.140 | 4.040 | 4.040 | 3.423 | 1,571,280 |
| 2024-06-07 | 4.180 | 4.200 | 4.080 | 4.080 | 3.457 | 1,550,648 |
| 2024-06-06 | 4.420 | 4.420 | 4.100 | 4.160 | 3.525 | 2,359,526 |
| 2024-06-05 | 4.420 | 4.440 | 4.380 | 4.400 | 3.728 | 1,631,146 |
| 2024-06-04 | 4.460 | 4.460 | 4.380 | 4.400 | 3.728 | 1,815,521 |
| 2024-05-31 | 4.440 | 4.680 | 4.420 | 4.420 | 3.745 | 2,523,091 |
| 2024-05-30 | 4.420 | 4.440 | 4.380 | 4.400 | 3.728 | 1,510,300 |
| 2024-05-29 | 4.420 | 4.460 | 4.420 | 4.420 | 3.745 | 366,901 |
| 2024-05-28 | 4.400 | 4.440 | 4.400 | 4.420 | 3.745 | 444,751 |
| 2024-05-27 | 4.420 | 4.440 | 4.380 | 4.400 | 3.728 | 799,100 |
| 2024-05-24 | 4.400 | 4.460 | 4.400 | 4.400 | 3.728 | 719,912 |
| 2024-05-23 | 4.400 | 4.440 | 4.380 | 4.400 | 3.728 | 826,230 |
| 2024-05-21 | 4.440 | 4.500 | 4.380 | 4.400 | 3.728 | 1,242,748 |
| 2024-05-20 | 4.380 | 4.500 | 4.380 | 4.380 | 3.711 | 1,222,074 |
| 2024-05-17 | 4.380 | 4.440 | 4.340 | 4.360 | 3.694 | 1,053,705 |
| 2024-05-16 | 4.460 | 4.520 | 4.300 | 4.380 | 3.711 | 3,766,704 |
| 2024-05-15 | 4.780 | 4.800 | 4.440 | 4.460 | 3.779 | 7,763,712 |
| 2024-05-14 | 4.840 | 5.050 | 4.840 | 4.980 | 4.219 | 1,715,400 |
| 2024-05-13 | 4.820 | 4.880 | 4.760 | 4.840 | 4.101 | 1,484,297 |
| 2024-05-10 | 4.980 | 4.980 | 4.800 | 4.820 | 4.084 | 3,955,178 |
| 2024-05-09 | 5.200 | 5.250 | 5.100 | 5.200 | 4.161 | 2,646,333 |
| 2024-05-08 | 5.200 | 5.350 | 5.200 | 5.200 | 4.161 | 2,935,301 |
| 2024-05-07 | 5.200 | 5.350 | 5.200 | 5.200 | 4.161 | 3,684,302 |
| 2024-05-03 | 5.150 | 5.250 | 5.100 | 5.250 | 4.201 | 1,936,706 |
| 2024-05-02 | 5.300 | 5.350 | 5.100 | 5.200 | 4.161 | 2,581,021 |
| 2024-04-30 | 5.050 | 5.300 | 5.050 | 5.200 | 4.161 | 4,032,399 |
| 2024-04-29 | 5.000 | 5.050 | 5.000 | 5.050 | 4.041 | 449,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.3200 THB |
| 2025-04-30 | 0.2703 THB |
| 2024-05-10 | 0.2890 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.