G-Able PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.000 | 5.000 | 4.920 | 4.980 | 3.985 | 549,429 |
| 2024-04-25 | 5.000 | 5.050 | 4.960 | 5.000 | 4.001 | 685,820 |
| 2024-04-24 | 5.100 | 5.100 | 4.980 | 5.000 | 4.001 | 793,700 |
| 2024-04-23 | 4.960 | 5.100 | 4.940 | 5.050 | 4.041 | 1,997,318 |
| 2024-04-22 | 4.840 | 4.920 | 4.840 | 4.900 | 3.921 | 787,546 |
| 2024-04-19 | 4.800 | 4.860 | 4.700 | 4.800 | 3.841 | 3,557,718 |
| 2024-04-18 | 4.920 | 4.940 | 4.800 | 4.820 | 3.857 | 2,254,101 |
| 2024-04-17 | 5.050 | 5.100 | 4.880 | 4.900 | 3.921 | 5,093,320 |
| 2024-04-11 | 5.150 | 5.200 | 5.100 | 5.150 | 4.121 | 1,514,016 |
| 2024-04-10 | 4.960 | 5.250 | 4.960 | 5.150 | 4.121 | 4,846,236 |
| 2024-04-09 | 4.960 | 5.000 | 4.880 | 4.940 | 3.953 | 1,328,816 |
| 2024-04-05 | 5.000 | 5.050 | 4.960 | 4.960 | 3.969 | 1,112,300 |
| 2024-04-04 | 5.100 | 5.100 | 4.960 | 5.000 | 4.001 | 2,435,013 |
| 2024-04-03 | 5.000 | 5.050 | 4.960 | 5.000 | 4.001 | 1,690,513 |
| 2024-04-02 | 5.050 | 5.150 | 5.000 | 5.050 | 4.041 | 3,717,515 |
| 2024-04-01 | 4.940 | 5.050 | 4.940 | 5.000 | 4.001 | 3,466,571 |
| 2024-03-29 | 4.960 | 4.980 | 4.920 | 4.920 | 3.937 | 2,719,000 |
| 2024-03-28 | 5.100 | 5.100 | 4.940 | 5.000 | 4.001 | 7,358,139 |
| 2024-03-27 | 4.840 | 5.050 | 4.780 | 5.050 | 4.041 | 15,713,010 |
| 2024-03-26 | 4.780 | 4.940 | 4.760 | 4.820 | 3.857 | 4,287,227 |
| 2024-03-25 | 4.660 | 4.780 | 4.660 | 4.740 | 3.793 | 1,525,800 |
| 2024-03-22 | 4.840 | 4.880 | 4.600 | 4.640 | 3.713 | 2,133,102 |
| 2024-03-21 | 4.880 | 4.880 | 4.760 | 4.820 | 3.857 | 2,535,045 |
| 2024-03-20 | 4.800 | 4.880 | 4.780 | 4.840 | 3.873 | 3,874,713 |
| 2024-03-19 | 4.720 | 4.820 | 4.720 | 4.800 | 3.841 | 2,743,403 |
| 2024-03-18 | 4.980 | 4.980 | 4.740 | 4.740 | 3.793 | 3,950,831 |
| 2024-03-15 | 4.920 | 5.000 | 4.880 | 4.960 | 3.969 | 2,784,209 |
| 2024-03-14 | 4.860 | 5.000 | 4.840 | 4.960 | 3.969 | 3,349,804 |
| 2024-03-13 | 4.860 | 4.920 | 4.820 | 4.860 | 3.889 | 1,219,369 |
| 2024-03-12 | 4.900 | 4.940 | 4.840 | 4.860 | 3.889 | 3,067,871 |
| 2024-03-11 | 4.780 | 4.920 | 4.760 | 4.900 | 3.921 | 4,244,718 |
| 2024-03-08 | 4.820 | 4.920 | 4.760 | 4.780 | 3.825 | 6,372,274 |
| 2024-03-07 | 4.560 | 4.780 | 4.560 | 4.740 | 3.793 | 6,648,846 |
| 2024-03-06 | 4.500 | 4.640 | 4.460 | 4.520 | 3.617 | 3,643,166 |
| 2024-03-05 | 4.360 | 4.460 | 4.340 | 4.460 | 3.569 | 1,268,074 |
| 2024-03-04 | 4.360 | 4.400 | 4.360 | 4.360 | 3.489 | 278,403 |
| 2024-03-01 | 4.420 | 4.440 | 4.340 | 4.340 | 3.473 | 540,100 |
| 2024-02-29 | 4.420 | 4.420 | 4.340 | 4.400 | 3.521 | 618,687 |
| 2024-02-28 | 4.540 | 4.540 | 4.380 | 4.380 | 3.505 | 1,383,657 |
| 2024-02-27 | 4.440 | 4.520 | 4.420 | 4.500 | 3.601 | 1,187,609 |
| 2024-02-23 | 4.360 | 4.520 | 4.360 | 4.400 | 3.521 | 2,006,923 |
| 2024-02-22 | 4.320 | 4.440 | 4.260 | 4.340 | 3.473 | 4,232,175 |
| 2024-02-21 | 4.140 | 4.220 | 4.140 | 4.180 | 3.345 | 398,700 |
| 2024-02-20 | 4.180 | 4.180 | 4.140 | 4.140 | 3.313 | 230,313 |
| 2024-02-19 | 4.180 | 4.200 | 4.160 | 4.180 | 3.345 | 159,501 |
| 2024-02-16 | 4.220 | 4.220 | 4.160 | 4.160 | 3.329 | 249,218 |
| 2024-02-15 | 4.140 | 4.220 | 4.120 | 4.180 | 3.345 | 396,896 |
| 2024-02-14 | 4.140 | 4.160 | 4.120 | 4.160 | 3.329 | 179,100 |
| 2024-02-13 | 4.200 | 4.200 | 4.140 | 4.160 | 3.329 | 313,800 |
| 2024-02-12 | 4.220 | 4.220 | 4.160 | 4.180 | 3.345 | 226,209 |
| 2024-02-09 | 4.200 | 4.220 | 4.180 | 4.220 | 3.377 | 74,860 |
| 2024-02-08 | 4.240 | 4.240 | 4.180 | 4.200 | 3.361 | 433,924 |
| 2024-02-07 | 4.260 | 4.280 | 4.200 | 4.240 | 3.393 | 217,880 |
| 2024-02-06 | 4.260 | 4.280 | 4.200 | 4.240 | 3.393 | 466,031 |
| 2024-02-05 | 4.240 | 4.240 | 4.200 | 4.240 | 3.393 | 202,905 |
| 2024-02-02 | 4.200 | 4.280 | 4.200 | 4.220 | 3.377 | 207,915 |
| 2024-02-01 | 4.200 | 4.200 | 4.160 | 4.200 | 3.361 | 221,601 |
| 2024-01-31 | 4.240 | 4.240 | 4.140 | 4.200 | 3.361 | 393,910 |
| 2024-01-30 | 4.260 | 4.260 | 4.200 | 4.220 | 3.377 | 261,512 |
| 2024-01-29 | 4.220 | 4.260 | 4.180 | 4.220 | 3.377 | 874,554 |
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.